Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.79 | 18.90 | 18.60 | 18.90 | 9,311 | +0.15(+0.79%) |
Oct 30, 2019 | 18.90 | 18.90 | 18.65 | 18.75 | 10,605 | +0.06(+0.33%) |
Oct 29, 2019 | 18.46 | 18.78 | 18.46 | 18.69 | 18,690 | -0.04(-0.23%) |
Oct 28, 2019 | 18.77 | 18.85 | 18.73 | 18.74 | 12,246 | +0.05(+0.28%) |
Oct 25, 2019 | 18.72 | 18.75 | 18.63 | 18.68 | 8,246 | -0.07(-0.37%) |
Oct 24, 2019 | 18.77 | 18.79 | 18.55 | 18.75 | 51,229 | -0.10(-0.51%) |
Oct 23, 2019 | 18.77 | 18.85 | 18.73 | 18.85 | 18,478 | +0.11(+0.61%) |
Oct 22, 2019 | 18.67 | 18.77 | 18.67 | 18.74 | 33,894 | -0.03(-0.19%) |
Oct 21, 2019 | 18.91 | 19.08 | 18.69 | 18.77 | 28,654 | +0.28(+1.51%) |
Oct 18, 2019 | 18.43 | 18.95 | 18.10 | 18.49 | 28,223 | +0.02(+0.13%) |
Oct 17, 2019 | 18.55 | 18.56 | 18.41 | 18.47 | 21,993 | +0.02(+0.09%) |
Oct 16, 2019 | 18.39 | 18.45 | 18.35 | 18.45 | 13,920 | -0.07(-0.36%) |
Oct 15, 2019 | 18.45 | 18.52 | 18.40 | 18.52 | 15,227 | +0.19(+1.04%) |
Oct 14, 2019 | 18.19 | 18.53 | 18.19 | 18.33 | 17,133 | -0.04(-0.22%) |
Oct 11, 2019 | 18.16 | 18.53 | 18.16 | 18.37 | 31,251 | +0.18(+1.00%) |
Oct 10, 2019 | 18.20 | 18.41 | 18.19 | 18.19 | 14,904 | +0.02(+0.14%) |
Oct 09, 2019 | 18.02 | 18.41 | 17.93 | 18.16 | 22,693 | -0.08(-0.45%) |
Oct 08, 2019 | 18.40 | 18.44 | 18.25 | 18.25 | 15,212 | -0.17(-0.94%) |
Oct 07, 2019 | 18.67 | 18.67 | 18.38 | 18.42 | 17,113 | -0.20(-1.06%) |
Oct 04, 2019 | 18.51 | 18.71 | 18.51 | 18.62 | 13,081 | +0.04(+0.22%) |
Oct 03, 2019 | 18.58 | 18.74 | 18.43 | 18.58 | 15,102 | +0.00(+0.00%) |
Oct 02, 2019 | 18.78 | 18.96 | 18.50 | 18.58 | 16,944 | -0.17(-0.88%) |
Oct 01, 2019 | 19.27 | 19.27 | 18.74 | 18.74 | 11,686 | -0.46(-2.41%) |
Sep 30, 2019 | 18.99 | 19.44 | 18.99 | 19.20 | 16,685 | +0.30(+1.57%) |
Sep 27, 2019 | 19.28 | 19.48 | 18.91 | 18.91 | 12,718 | -0.18(-0.95%) |
Sep 26, 2019 | 19.30 | 19.36 | 19.08 | 19.09 | 9,747 | -0.18(-0.94%) |
Sep 25, 2019 | 18.97 | 19.44 | 18.97 | 19.27 | 19,934 | +0.35(+1.83%) |
Sep 24, 2019 | 19.46 | 19.55 | 18.81 | 18.92 | 10,719 | -0.56(-2.88%) |
Sep 23, 2019 | 19.67 | 19.77 | 19.48 | 19.48 | 12,072 | -0.44(-2.20%) |
Sep 20, 2019 | 19.33 | 20.33 | 18.83 | 19.92 | 72,435 | +0.49(+2.51%) |
Sep 19, 2019 | 19.48 | 19.71 | 19.43 | 19.43 | 11,164 | -0.17(-0.88%) |
Sep 18, 2019 | 19.66 | 19.66 | 19.32 | 19.61 | 16,056 | +0.00(+0.00%) |
Sep 17, 2019 | 19.45 | 19.70 | 19.45 | 19.61 | 21,271 | -0.10(-0.50%) |
Sep 16, 2019 | 19.83 | 19.96 | 19.59 | 19.71 | 11,514 | -0.21(-1.04%) |
Sep 13, 2019 | 20.09 | 20.10 | 19.36 | 19.91 | 27,375 | -0.23(-1.15%) |
Sep 12, 2019 | 19.57 | 20.27 | 19.16 | 20.14 | 22,950 | +0.40(+2.01%) |
Sep 11, 2019 | 19.23 | 20.14 | 18.99 | 19.75 | 13,694 | +0.68(+3.55%) |
Sep 10, 2019 | 18.41 | 19.10 | 18.33 | 19.07 | 14,984 | +0.54(+2.94%) |
Sep 09, 2019 | 17.74 | 18.54 | 17.74 | 18.53 | 12,402 | +0.68(+3.79%) |
Sep 06, 2019 | 17.50 | 18.15 | 17.46 | 17.85 | 11,507 | +0.21(+1.22%) |
Sep 05, 2019 | 17.68 | 18.04 | 17.63 | 17.63 | 9,163 | -0.04(-0.23%) |
Sep 04, 2019 | 18.08 | 18.08 | 17.51 | 17.68 | 30,038 | -0.36(-2.01%) |
Sep 03, 2019 | 18.16 | 18.68 | 17.99 | 18.04 | 12,337 | -0.42(-2.28%) |
Aug 30, 2019 | 18.41 | 18.51 | 18.14 | 18.46 | 13,687 | -0.17(-0.93%) |
Aug 29, 2019 | 18.51 | 18.63 | 18.05 | 18.63 | 9,639 | +0.39(+2.13%) |
Aug 28, 2019 | 16.73 | 18.56 | 16.73 | 18.25 | 14,835 | -0.02(-0.14%) |
Aug 27, 2019 | 18.25 | 18.28 | 18.08 | 18.27 | 6,389 | +0.02(+0.14%) |
Aug 26, 2019 | 16.97 | 18.31 | 16.97 | 18.25 | 10,689 | +0.87(+4.99%) |
Aug 23, 2019 | 17.87 | 17.98 | 17.21 | 17.38 | 19,501 | -0.81(-4.45%) |
Aug 22, 2019 | 18.26 | 18.32 | 18.13 | 18.19 | 10,344 | -0.21(-1.12%) |
Aug 21, 2019 | 18.29 | 18.45 | 18.24 | 18.39 | 6,445 | -0.12(-0.67%) |
Aug 20, 2019 | 18.20 | 18.53 | 18.20 | 18.52 | 5,919 | -0.14(-0.75%) |
Aug 19, 2019 | 18.49 | 18.72 | 18.46 | 18.66 | 7,461 | +0.21(+1.16%) |
Aug 16, 2019 | 18.04 | 18.48 | 18.04 | 18.44 | 7,388 | +0.55(+3.09%) |
Aug 15, 2019 | 18.23 | 18.41 | 17.87 | 17.89 | 9,647 | -0.28(-1.54%) |
Aug 14, 2019 | 18.07 | 18.20 | 17.85 | 18.17 | 11,887 | -0.24(-1.30%) |
Aug 13, 2019 | 18.09 | 18.64 | 18.00 | 18.41 | 8,296 | +0.44(+2.43%) |
Aug 12, 2019 | 17.59 | 17.97 | 17.59 | 17.97 | 15,027 | +0.19(+1.07%) |
Aug 09, 2019 | 18.04 | 18.47 | 17.78 | 17.78 | 12,839 | -0.37(-2.05%) |
Aug 08, 2019 | 18.58 | 18.58 | 18.15 | 18.15 | 18,212 | -0.29(-1.57%) |
Aug 07, 2019 | 18.08 | 18.63 | 18.08 | 18.44 | 7,266 | +0.23(+1.27%) |
Aug 06, 2019 | 18.08 | 18.47 | 18.00 | 18.21 | 22,549 | +0.06(+0.32%) |
Aug 05, 2019 | 18.16 | 18.49 | 18.15 | 18.15 | 8,517 | -0.64(-3.38%) |
Aug 02, 2019 | 18.79 | 18.88 | 18.74 | 18.79 | 9,326 | -0.24(-1.26%) |