Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.13 | 18.27 | 17.78 | 17.97 | 90,598 | -0.22(-1.21%) |
Oct 30, 2019 | 18.35 | 18.38 | 18.03 | 18.19 | 71,667 | -0.13(-0.72%) |
Oct 29, 2019 | 18.12 | 18.37 | 18.12 | 18.32 | 73,695 | +0.14(+0.78%) |
Oct 28, 2019 | 17.94 | 18.25 | 17.91 | 18.18 | 106,259 | +0.22(+1.23%) |
Oct 25, 2019 | 17.97 | 18.24 | 17.96 | 17.96 | 59,484 | -0.04(-0.24%) |
Oct 24, 2019 | 18.40 | 18.40 | 17.79 | 18.00 | 86,081 | -0.36(-1.97%) |
Oct 23, 2019 | 18.33 | 18.53 | 18.19 | 18.37 | 76,855 | +0.01(+0.05%) |
Oct 22, 2019 | 18.06 | 18.48 | 18.06 | 18.36 | 100,185 | +0.30(+1.66%) |
Oct 21, 2019 | 17.65 | 18.07 | 17.64 | 18.06 | 143,489 | +0.44(+2.51%) |
Oct 18, 2019 | 17.41 | 17.63 | 17.41 | 17.62 | 79,879 | +0.11(+0.66%) |
Oct 17, 2019 | 17.45 | 17.51 | 17.31 | 17.50 | 105,779 | +0.14(+0.81%) |
Oct 16, 2019 | 17.32 | 17.53 | 17.29 | 17.36 | 63,950 | -0.01(-0.05%) |
Oct 15, 2019 | 17.32 | 17.39 | 17.12 | 17.37 | 75,604 | +0.09(+0.51%) |
Oct 14, 2019 | 17.12 | 17.31 | 16.86 | 17.28 | 79,052 | +0.21(+1.24%) |
Oct 11, 2019 | 17.20 | 17.39 | 17.04 | 17.07 | 116,023 | +0.08(+0.47%) |
Oct 10, 2019 | 16.98 | 17.04 | 16.86 | 16.99 | 88,173 | +0.04(+0.26%) |
Oct 09, 2019 | 16.87 | 17.00 | 16.72 | 16.95 | 100,068 | +0.24(+1.43%) |
Oct 08, 2019 | 16.60 | 16.81 | 16.51 | 16.71 | 98,115 | +0.04(+0.26%) |
Oct 07, 2019 | 16.62 | 16.82 | 16.54 | 16.66 | 68,825 | -0.06(-0.37%) |
Oct 04, 2019 | 16.61 | 16.83 | 16.50 | 16.72 | 80,219 | +0.17(+1.01%) |
Oct 03, 2019 | 16.72 | 16.96 | 16.43 | 16.56 | 77,845 | -0.25(-1.47%) |
Oct 02, 2019 | 16.83 | 16.92 | 16.68 | 16.80 | 100,724 | -0.12(-0.73%) |
Oct 01, 2019 | 17.10 | 17.34 | 16.83 | 16.93 | 126,517 | -0.11(-0.62%) |
Sep 30, 2019 | 17.18 | 17.29 | 17.01 | 17.03 | 89,505 | -0.10(-0.57%) |
Sep 27, 2019 | 17.25 | 17.34 | 16.98 | 17.13 | 65,603 | +0.04(+0.21%) |
Sep 26, 2019 | 17.18 | 17.36 | 17.04 | 17.10 | 90,342 | -0.11(-0.62%) |
Sep 25, 2019 | 17.05 | 17.29 | 16.90 | 17.20 | 122,381 | +0.21(+1.25%) |
Sep 24, 2019 | 17.30 | 17.41 | 16.95 | 16.99 | 94,644 | -0.26(-1.48%) |
Sep 23, 2019 | 17.07 | 17.38 | 17.07 | 17.25 | 81,399 | +0.07(+0.41%) |
Sep 20, 2019 | 17.43 | 17.59 | 17.11 | 17.18 | 338,405 | -0.25(-1.46%) |
Sep 19, 2019 | 17.61 | 17.86 | 17.42 | 17.43 | 111,883 | -0.16(-0.90%) |
Sep 18, 2019 | 17.76 | 17.76 | 17.39 | 17.59 | 137,994 | -0.04(-0.20%) |
Sep 17, 2019 | 17.39 | 17.68 | 17.28 | 17.62 | 105,215 | +0.18(+1.01%) |
Sep 16, 2019 | 17.38 | 17.53 | 17.26 | 17.45 | 135,891 | +0.11(+0.66%) |
Sep 13, 2019 | 17.09 | 17.39 | 16.91 | 17.33 | 321,786 | +0.19(+1.13%) |
Sep 12, 2019 | 16.73 | 17.25 | 16.41 | 17.14 | 125,380 | +0.47(+2.85%) |
Sep 11, 2019 | 16.48 | 16.73 | 16.21 | 16.67 | 150,667 | +0.28(+1.72%) |
Sep 10, 2019 | 15.86 | 16.41 | 15.85 | 16.38 | 109,549 | +0.41(+2.59%) |
Sep 09, 2019 | 15.64 | 15.98 | 15.58 | 15.97 | 129,159 | +0.24(+1.51%) |
Sep 06, 2019 | 15.96 | 16.05 | 15.73 | 15.73 | 63,970 | -0.12(-0.78%) |
Sep 05, 2019 | 15.77 | 16.14 | 15.71 | 15.86 | 117,779 | +0.30(+1.92%) |
Sep 04, 2019 | 15.44 | 15.60 | 15.38 | 15.56 | 73,396 | +0.23(+1.49%) |
Sep 03, 2019 | 15.38 | 15.41 | 15.12 | 15.33 | 89,701 | -0.09(-0.57%) |
Aug 30, 2019 | 15.51 | 15.53 | 15.31 | 15.42 | 82,410 | -0.03(-0.17%) |
Aug 29, 2019 | 15.41 | 15.62 | 15.35 | 15.44 | 77,245 | +0.14(+0.92%) |
Aug 28, 2019 | 15.09 | 15.34 | 15.02 | 15.30 | 113,035 | +0.26(+1.75%) |
Aug 27, 2019 | 15.44 | 15.44 | 15.03 | 15.04 | 128,994 | -0.33(-2.17%) |
Aug 26, 2019 | 15.44 | 15.44 | 15.23 | 15.37 | 93,596 | +0.05(+0.34%) |
Aug 23, 2019 | 15.64 | 15.74 | 15.22 | 15.32 | 107,451 | -0.40(-2.57%) |
Aug 22, 2019 | 15.63 | 15.75 | 15.43 | 15.73 | 128,908 | +0.15(+0.96%) |
Aug 21, 2019 | 15.59 | 15.73 | 15.44 | 15.58 | 117,989 | +0.12(+0.80%) |
Aug 20, 2019 | 15.37 | 15.52 | 15.28 | 15.45 | 210,016 | +0.08(+0.51%) |
Aug 19, 2019 | 15.53 | 15.61 | 15.36 | 15.37 | 112,149 | -0.07(-0.46%) |
Aug 16, 2019 | 15.18 | 15.46 | 15.18 | 15.44 | 199,081 | +0.34(+2.27%) |
Aug 15, 2019 | 14.86 | 15.13 | 14.83 | 15.10 | 126,010 | +0.27(+1.84%) |
Aug 14, 2019 | 14.80 | 14.90 | 14.72 | 14.83 | 137,404 | -0.32(-2.09%) |
Aug 13, 2019 | 15.03 | 15.36 | 15.01 | 15.15 | 71,307 | +0.11(+0.76%) |
Aug 12, 2019 | 14.88 | 15.14 | 14.86 | 15.03 | 77,884 | +0.07(+0.47%) |
Aug 09, 2019 | 14.86 | 15.10 | 14.76 | 14.96 | 128,395 | +0.06(+0.41%) |
Aug 08, 2019 | 14.63 | 14.96 | 14.63 | 14.90 | 285,804 | +0.37(+2.54%) |
Aug 07, 2019 | 14.35 | 14.58 | 14.30 | 14.53 | 81,559 | -0.01(-0.06%) |
Aug 06, 2019 | 14.57 | 14.77 | 14.33 | 14.54 | 320,421 | +0.00(+0.00%) |
Aug 05, 2019 | 14.63 | 14.78 | 14.36 | 14.54 | 92,633 | -0.40(-2.70%) |
Aug 02, 2019 | 15.04 | 15.12 | 14.93 | 14.94 | 221,391 | -0.23(-1.51%) |