Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.58 | 20.00 | 19.08 | 19.77 | 995,052 | +0.09(+0.44%) |
Oct 30, 2019 | 20.05 | 20.05 | 19.22 | 19.69 | 1,062,779 | -0.46(-2.27%) |
Oct 29, 2019 | 19.81 | 20.17 | 19.77 | 20.14 | 604,429 | +0.19(+0.95%) |
Oct 28, 2019 | 19.95 | 20.07 | 19.90 | 19.95 | 664,854 | +0.07(+0.35%) |
Oct 25, 2019 | 19.59 | 19.94 | 19.48 | 19.88 | 399,066 | +0.30(+1.55%) |
Oct 24, 2019 | 19.99 | 20.07 | 19.49 | 19.58 | 908,099 | -0.43(-2.16%) |
Oct 23, 2019 | 19.85 | 20.07 | 19.67 | 20.01 | 554,562 | +0.10(+0.48%) |
Oct 22, 2019 | 19.62 | 19.92 | 19.44 | 19.92 | 519,917 | +0.26(+1.32%) |
Oct 21, 2019 | 19.70 | 19.89 | 19.65 | 19.66 | 385,537 | +0.08(+0.40%) |
Oct 18, 2019 | 19.52 | 19.67 | 19.42 | 19.58 | 544,580 | +0.03(+0.13%) |
Oct 17, 2019 | 19.59 | 19.67 | 19.50 | 19.56 | 412,177 | +0.06(+0.31%) |
Oct 16, 2019 | 18.90 | 19.55 | 18.83 | 19.49 | 898,016 | +0.54(+2.87%) |
Oct 15, 2019 | 18.86 | 19.09 | 18.66 | 18.95 | 494,098 | -0.01(-0.05%) |
Oct 14, 2019 | 19.05 | 19.10 | 18.92 | 18.96 | 256,129 | -0.19(-0.99%) |
Oct 11, 2019 | 19.13 | 19.24 | 18.86 | 19.15 | 519,364 | +0.62(+3.36%) |
Oct 10, 2019 | 18.15 | 18.74 | 18.08 | 18.53 | 532,747 | +0.02(+0.09%) |
Oct 09, 2019 | 18.43 | 18.86 | 18.42 | 18.51 | 505,377 | +0.20(+1.09%) |
Oct 08, 2019 | 18.56 | 18.67 | 18.29 | 18.31 | 471,113 | -0.42(-2.26%) |
Oct 07, 2019 | 18.55 | 18.87 | 18.41 | 18.73 | 405,505 | +0.21(+1.12%) |
Oct 04, 2019 | 18.54 | 18.63 | 18.18 | 18.53 | 419,077 | +0.03(+0.19%) |
Oct 03, 2019 | 18.69 | 18.77 | 18.22 | 18.49 | 623,370 | -0.12(-0.65%) |
Oct 02, 2019 | 18.41 | 18.64 | 18.30 | 18.61 | 700,880 | +0.00(+0.00%) |
Oct 01, 2019 | 18.84 | 19.04 | 18.45 | 18.61 | 619,747 | -0.16(-0.87%) |
Sep 30, 2019 | 18.61 | 18.79 | 18.46 | 18.78 | 512,795 | +0.33(+1.78%) |
Sep 27, 2019 | 18.76 | 18.93 | 18.30 | 18.45 | 634,920 | -0.28(-1.48%) |
Sep 26, 2019 | 18.82 | 18.86 | 18.60 | 18.73 | 699,874 | -0.17(-0.91%) |
Sep 25, 2019 | 18.46 | 18.96 | 18.42 | 18.90 | 370,516 | +0.45(+2.44%) |
Sep 24, 2019 | 18.72 | 18.98 | 18.38 | 18.45 | 1,342,438 | -0.29(-1.52%) |
Sep 23, 2019 | 18.73 | 18.91 | 18.67 | 18.73 | 312,464 | -0.06(-0.32%) |
Sep 20, 2019 | 18.94 | 19.07 | 18.78 | 18.79 | 755,449 | -0.13(-0.69%) |
Sep 19, 2019 | 18.92 | 19.12 | 18.65 | 18.92 | 468,700 | +0.07(+0.37%) |
Sep 18, 2019 | 19.00 | 19.05 | 18.61 | 18.86 | 889,357 | -0.32(-1.67%) |
Sep 17, 2019 | 19.11 | 19.22 | 18.83 | 19.18 | 626,419 | -0.13(-0.67%) |
Sep 16, 2019 | 19.19 | 19.56 | 19.14 | 19.30 | 915,291 | -0.13(-0.67%) |
Sep 13, 2019 | 19.78 | 19.96 | 19.40 | 19.43 | 594,782 | -0.23(-1.19%) |
Sep 12, 2019 | 19.24 | 19.71 | 18.85 | 19.67 | 848,442 | +0.21(+1.07%) |
Sep 11, 2019 | 19.53 | 19.61 | 19.11 | 19.46 | 1,204,802 | -0.07(-0.35%) |
Sep 10, 2019 | 19.62 | 19.74 | 19.49 | 19.53 | 752,706 | -0.16(-0.79%) |
Sep 09, 2019 | 19.03 | 19.74 | 19.03 | 19.68 | 913,700 | +0.78(+4.10%) |
Sep 06, 2019 | 19.21 | 19.43 | 18.83 | 18.91 | 1,217,786 | -0.36(-1.88%) |
Sep 05, 2019 | 18.58 | 19.28 | 18.44 | 19.27 | 1,811,567 | +1.22(+6.78%) |
Sep 04, 2019 | 17.22 | 18.05 | 17.22 | 18.05 | 1,838,959 | +1.03(+6.08%) |
Sep 03, 2019 | 17.07 | 17.09 | 16.71 | 17.01 | 1,432,193 | +0.25(+1.49%) |
Aug 30, 2019 | 16.59 | 16.78 | 16.48 | 16.76 | 460,323 | +0.27(+1.62%) |
Aug 29, 2019 | 16.17 | 16.61 | 16.17 | 16.49 | 486,223 | +0.52(+3.24%) |
Aug 28, 2019 | 15.76 | 16.21 | 15.65 | 15.98 | 1,043,718 | +0.20(+1.26%) |
Aug 27, 2019 | 15.98 | 16.01 | 15.63 | 15.78 | 722,415 | -0.11(-0.71%) |
Aug 26, 2019 | 16.01 | 16.10 | 15.78 | 15.89 | 437,932 | +0.06(+0.38%) |
Aug 23, 2019 | 16.29 | 16.33 | 15.78 | 15.83 | 510,310 | -0.56(-3.42%) |
Aug 22, 2019 | 16.79 | 16.79 | 16.37 | 16.39 | 433,409 | -0.28(-1.66%) |
Aug 21, 2019 | 16.68 | 16.84 | 16.52 | 16.67 | 578,552 | +0.22(+1.31%) |
Aug 20, 2019 | 16.67 | 16.74 | 16.39 | 16.45 | 398,996 | -0.26(-1.55%) |
Aug 19, 2019 | 16.55 | 16.87 | 16.54 | 16.71 | 560,617 | +0.46(+2.81%) |
Aug 16, 2019 | 15.84 | 16.35 | 15.80 | 16.25 | 413,003 | +0.53(+3.40%) |
Aug 15, 2019 | 16.10 | 16.12 | 15.65 | 15.72 | 665,384 | -0.33(-2.04%) |
Aug 14, 2019 | 16.23 | 16.43 | 15.85 | 16.05 | 1,352,092 | -0.49(-2.97%) |
Aug 13, 2019 | 16.18 | 16.78 | 16.11 | 16.54 | 710,397 | +0.39(+2.40%) |
Aug 12, 2019 | 16.74 | 16.75 | 16.12 | 16.15 | 658,227 | -0.68(-4.05%) |
Aug 09, 2019 | 17.05 | 17.11 | 16.71 | 16.83 | 1,927,698 | -0.35(-2.06%) |
Aug 08, 2019 | 16.38 | 17.26 | 16.38 | 17.18 | 1,460,526 | +0.86(+5.28%) |
Aug 07, 2019 | 16.24 | 16.38 | 16.05 | 16.32 | 992,287 | -0.14(-0.84%) |
Aug 06, 2019 | 16.17 | 16.46 | 16.10 | 16.46 | 1,662,823 | +0.32(+1.98%) |
Aug 05, 2019 | 16.48 | 16.48 | 16.06 | 16.14 | 1,454,431 | -0.59(-3.55%) |
Aug 02, 2019 | 16.54 | 16.88 | 16.49 | 16.74 | 1,464,939 | +0.16(+0.94%) |