Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.14 | 18.40 | 17.74 | 18.01 | 119,803 | +0.02(+0.11%) |
Oct 30, 2019 | 17.75 | 18.02 | 17.36 | 17.99 | 103,343 | +0.16(+0.87%) |
Oct 29, 2019 | 17.75 | 17.88 | 17.61 | 17.84 | 94,310 | +0.08(+0.44%) |
Oct 28, 2019 | 17.25 | 17.82 | 17.24 | 17.76 | 165,152 | +0.49(+2.81%) |
Oct 25, 2019 | 17.21 | 17.43 | 17.12 | 17.28 | 62,405 | +0.04(+0.23%) |
Oct 24, 2019 | 17.84 | 17.84 | 17.18 | 17.24 | 90,284 | -0.60(-3.38%) |
Oct 23, 2019 | 17.88 | 18.01 | 17.53 | 17.84 | 60,432 | -0.08(-0.43%) |
Oct 22, 2019 | 17.96 | 18.09 | 17.88 | 17.92 | 66,955 | -0.07(-0.38%) |
Oct 21, 2019 | 17.83 | 18.01 | 17.83 | 17.98 | 100,354 | +0.21(+1.20%) |
Oct 18, 2019 | 17.47 | 17.84 | 17.47 | 17.77 | 82,589 | +0.21(+1.22%) |
Oct 17, 2019 | 17.34 | 17.58 | 17.34 | 17.56 | 87,799 | +0.21(+1.23%) |
Oct 16, 2019 | 16.99 | 17.34 | 16.98 | 17.34 | 78,371 | +0.30(+1.77%) |
Oct 15, 2019 | 17.20 | 17.46 | 16.98 | 17.04 | 119,964 | -0.17(-1.02%) |
Oct 14, 2019 | 16.91 | 17.24 | 16.90 | 17.22 | 77,742 | +0.25(+1.49%) |
Oct 11, 2019 | 16.95 | 17.16 | 16.95 | 16.96 | 119,249 | +0.23(+1.39%) |
Oct 10, 2019 | 16.74 | 16.93 | 16.70 | 16.73 | 90,734 | +0.02(+0.12%) |
Oct 09, 2019 | 16.59 | 16.77 | 16.54 | 16.71 | 98,761 | +0.18(+1.12%) |
Oct 08, 2019 | 16.40 | 16.66 | 16.31 | 16.53 | 123,971 | -0.02(-0.12%) |
Oct 07, 2019 | 16.48 | 16.70 | 16.28 | 16.55 | 268,284 | +0.05(+0.29%) |
Oct 04, 2019 | 16.37 | 16.62 | 16.32 | 16.50 | 151,791 | +0.12(+0.71%) |
Oct 03, 2019 | 16.30 | 16.50 | 16.21 | 16.38 | 139,179 | -0.03(-0.18%) |
Oct 02, 2019 | 16.37 | 16.45 | 16.23 | 16.41 | 161,695 | -0.08(-0.47%) |
Oct 01, 2019 | 16.65 | 16.79 | 16.41 | 16.49 | 128,081 | -0.15(-0.88%) |
Sep 30, 2019 | 16.66 | 16.77 | 16.61 | 16.63 | 133,117 | -0.08(-0.46%) |
Sep 27, 2019 | 16.64 | 16.86 | 16.61 | 16.71 | 83,619 | +0.10(+0.58%) |
Sep 26, 2019 | 16.60 | 16.76 | 16.57 | 16.61 | 121,458 | +0.01(+0.06%) |
Sep 25, 2019 | 16.41 | 16.63 | 16.23 | 16.61 | 314,669 | +0.17(+1.06%) |
Sep 24, 2019 | 16.65 | 16.65 | 16.30 | 16.43 | 125,655 | -0.16(-0.94%) |
Sep 23, 2019 | 16.26 | 16.96 | 16.26 | 16.59 | 253,397 | +0.30(+1.85%) |
Sep 20, 2019 | 16.38 | 16.41 | 15.89 | 16.28 | 1,425,024 | -0.10(-0.59%) |
Sep 19, 2019 | 16.66 | 16.72 | 16.36 | 16.38 | 291,556 | -0.17(-1.00%) |
Sep 18, 2019 | 16.50 | 16.58 | 16.13 | 16.55 | 313,833 | +0.13(+0.77%) |
Sep 17, 2019 | 16.73 | 16.73 | 16.28 | 16.42 | 218,301 | -0.34(-2.03%) |
Sep 16, 2019 | 17.83 | 17.83 | 16.71 | 16.76 | 326,045 | -1.14(-6.35%) |
Sep 13, 2019 | 17.52 | 17.96 | 17.52 | 17.90 | 219,242 | +0.31(+1.77%) |
Sep 12, 2019 | 17.79 | 17.80 | 17.31 | 17.59 | 239,199 | -0.15(-0.82%) |
Sep 11, 2019 | 17.29 | 17.73 | 17.10 | 17.73 | 205,536 | +0.47(+2.70%) |
Sep 10, 2019 | 16.89 | 17.55 | 16.70 | 17.27 | 196,051 | +0.32(+1.89%) |
Sep 09, 2019 | 17.52 | 17.62 | 16.66 | 16.95 | 244,385 | -0.59(-3.38%) |
Sep 06, 2019 | 17.63 | 17.69 | 17.53 | 17.54 | 77,337 | -0.05(-0.28%) |
Sep 05, 2019 | 17.67 | 17.97 | 17.57 | 17.59 | 120,541 | +0.02(+0.11%) |
Sep 04, 2019 | 17.65 | 17.72 | 17.39 | 17.57 | 128,333 | +0.00(+0.00%) |
Sep 03, 2019 | 17.34 | 17.61 | 17.23 | 17.57 | 110,539 | +0.11(+0.61%) |
Aug 30, 2019 | 17.59 | 17.60 | 17.40 | 17.46 | 105,862 | -0.06(-0.33%) |
Aug 29, 2019 | 17.08 | 17.57 | 17.08 | 17.52 | 107,450 | +0.55(+3.26%) |
Aug 28, 2019 | 16.44 | 17.00 | 16.31 | 16.96 | 141,403 | +0.50(+3.07%) |
Aug 27, 2019 | 16.95 | 17.14 | 16.44 | 16.46 | 177,084 | -0.44(-2.59%) |
Aug 26, 2019 | 16.95 | 17.20 | 16.68 | 16.90 | 208,569 | +0.06(+0.35%) |
Aug 23, 2019 | 17.34 | 17.51 | 16.77 | 16.84 | 135,520 | -0.56(-3.24%) |
Aug 22, 2019 | 17.55 | 17.64 | 17.38 | 17.40 | 133,372 | -0.16(-0.89%) |
Aug 21, 2019 | 17.65 | 17.69 | 17.48 | 17.56 | 142,060 | +0.03(+0.17%) |
Aug 20, 2019 | 17.43 | 17.56 | 17.34 | 17.53 | 121,138 | +0.05(+0.28%) |
Aug 19, 2019 | 17.18 | 17.52 | 17.01 | 17.48 | 234,419 | +0.48(+2.80%) |
Aug 16, 2019 | 16.61 | 17.09 | 16.61 | 17.00 | 96,388 | +0.49(+2.94%) |
Aug 15, 2019 | 16.55 | 16.64 | 16.35 | 16.52 | 89,166 | -0.06(-0.35%) |
Aug 14, 2019 | 16.80 | 16.95 | 16.45 | 16.58 | 97,653 | -0.48(-2.79%) |
Aug 13, 2019 | 16.79 | 17.15 | 16.79 | 17.05 | 77,691 | +0.28(+1.68%) |
Aug 12, 2019 | 16.77 | 16.83 | 16.68 | 16.77 | 58,542 | -0.03(-0.17%) |
Aug 09, 2019 | 17.09 | 17.09 | 16.78 | 16.80 | 73,424 | -0.35(-2.04%) |
Aug 08, 2019 | 16.84 | 17.27 | 16.80 | 17.15 | 132,953 | +0.49(+2.91%) |
Aug 07, 2019 | 16.38 | 16.76 | 16.29 | 16.66 | 150,963 | +0.13(+0.76%) |
Aug 06, 2019 | 16.90 | 17.01 | 16.49 | 16.54 | 177,297 | -0.30(-1.79%) |
Aug 05, 2019 | 17.24 | 17.24 | 16.65 | 16.84 | 202,142 | -0.59(-3.40%) |
Aug 02, 2019 | 17.92 | 17.92 | 17.23 | 17.43 | 145,612 | -0.56(-3.13%) |