Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.40 | 18.43 | 18.20 | 18.29 | 694,776 | -0.19(-1.03%) |
Oct 30, 2019 | 18.80 | 18.81 | 18.45 | 18.48 | 847,657 | -0.32(-1.70%) |
Oct 29, 2019 | 18.62 | 18.94 | 18.60 | 18.80 | 362,523 | -0.04(-0.21%) |
Oct 28, 2019 | 19.01 | 19.07 | 18.72 | 18.84 | 367,606 | -0.14(-0.74%) |
Oct 25, 2019 | 18.83 | 19.00 | 18.65 | 18.98 | 358,600 | +0.12(+0.64%) |
Oct 24, 2019 | 18.77 | 18.92 | 18.72 | 18.86 | 315,384 | +0.20(+1.07%) |
Oct 23, 2019 | 18.18 | 18.74 | 18.17 | 18.66 | 498,942 | +0.41(+2.25%) |
Oct 22, 2019 | 18.23 | 18.42 | 18.16 | 18.25 | 601,149 | +0.19(+1.05%) |
Oct 21, 2019 | 17.89 | 18.10 | 17.84 | 18.06 | 388,653 | -0.06(-0.33%) |
Oct 18, 2019 | 18.32 | 18.36 | 18.04 | 18.12 | 506,200 | -0.18(-0.98%) |
Oct 17, 2019 | 18.05 | 18.32 | 17.93 | 18.30 | 471,157 | +0.15(+0.83%) |
Oct 16, 2019 | 17.92 | 18.25 | 17.92 | 18.15 | 605,617 | +0.15(+0.83%) |
Oct 15, 2019 | 18.06 | 18.23 | 17.91 | 18.00 | 649,731 | -0.10(-0.55%) |
Oct 14, 2019 | 18.08 | 18.18 | 17.88 | 18.10 | 953,997 | -0.39(-2.11%) |
Oct 11, 2019 | 18.19 | 18.53 | 18.19 | 18.49 | 1,057,100 | +0.38(+2.10%) |
Oct 10, 2019 | 17.99 | 18.12 | 17.86 | 18.11 | 676,715 | +0.30(+1.68%) |
Oct 09, 2019 | 18.07 | 18.12 | 17.75 | 17.81 | 917,707 | +0.13(+0.74%) |
Oct 08, 2019 | 17.67 | 17.84 | 17.57 | 17.68 | 1,295,523 | -0.16(-0.90%) |
Oct 07, 2019 | 17.97 | 18.22 | 17.79 | 17.84 | 711,497 | +0.00(+0.00%) |
Oct 04, 2019 | 17.88 | 18.01 | 17.62 | 17.84 | 797,400 | +0.23(+1.31%) |
Oct 03, 2019 | 17.43 | 17.71 | 17.15 | 17.61 | 1,669,911 | +0.03(+0.17%) |
Oct 02, 2019 | 17.93 | 17.93 | 17.49 | 17.58 | 1,475,037 | -0.41(-2.28%) |
Oct 01, 2019 | 18.30 | 18.34 | 17.84 | 17.99 | 1,830,895 | -0.16(-0.88%) |
Sep 30, 2019 | 18.43 | 18.57 | 18.08 | 18.15 | 1,744,008 | -0.47(-2.52%) |
Sep 27, 2019 | 18.49 | 18.87 | 18.43 | 18.62 | 1,447,800 | -0.21(-1.12%) |
Sep 26, 2019 | 18.60 | 18.90 | 18.47 | 18.83 | 1,347,926 | +0.07(+0.37%) |
Sep 25, 2019 | 18.51 | 18.79 | 18.42 | 18.76 | 1,421,822 | -0.04(-0.21%) |
Sep 24, 2019 | 19.25 | 19.29 | 18.77 | 18.80 | 1,455,056 | -0.55(-2.84%) |
Sep 23, 2019 | 19.35 | 19.47 | 19.21 | 19.35 | 1,236,550 | -0.06(-0.31%) |
Sep 20, 2019 | 19.47 | 19.57 | 19.23 | 19.41 | 1,427,900 | +0.03(+0.15%) |
Sep 19, 2019 | 19.41 | 19.49 | 19.27 | 19.38 | 1,848,927 | +0.32(+1.68%) |
Sep 18, 2019 | 19.23 | 19.36 | 18.96 | 19.06 | 1,538,590 | -0.19(-0.99%) |
Sep 17, 2019 | 20.38 | 20.39 | 19.17 | 19.25 | 3,124,819 | -1.17(-5.73%) |
Sep 16, 2019 | 19.90 | 20.92 | 19.87 | 20.42 | 3,149,397 | +2.34(+12.94%) |
Sep 13, 2019 | 18.11 | 18.17 | 18.02 | 18.08 | 793,600 | +0.24(+1.35%) |
Sep 12, 2019 | 17.77 | 18.15 | 17.75 | 17.84 | 1,833,756 | -0.50(-2.73%) |
Sep 11, 2019 | 18.84 | 18.97 | 18.17 | 18.34 | 1,040,331 | -0.40(-2.13%) |
Sep 10, 2019 | 18.93 | 19.13 | 18.66 | 18.74 | 976,103 | -0.07(-0.37%) |
Sep 09, 2019 | 18.63 | 18.91 | 18.59 | 18.81 | 596,998 | +0.35(+1.90%) |
Sep 06, 2019 | 17.94 | 18.57 | 17.91 | 18.46 | 600,600 | +0.21(+1.15%) |
Sep 05, 2019 | 18.42 | 18.72 | 18.20 | 18.25 | 1,158,093 | +0.01(+0.05%) |
Sep 04, 2019 | 17.87 | 18.29 | 17.87 | 18.24 | 776,977 | +0.88(+5.07%) |
Sep 03, 2019 | 17.24 | 17.52 | 17.18 | 17.36 | 686,800 | -0.26(-1.48%) |
Aug 30, 2019 | 18.09 | 18.10 | 17.55 | 17.62 | 1,054,000 | -0.50(-2.76%) |
Aug 29, 2019 | 17.93 | 18.18 | 17.91 | 18.12 | 597,629 | +0.16(+0.89%) |
Aug 28, 2019 | 18.03 | 18.14 | 17.91 | 17.96 | 388,469 | +0.26(+1.47%) |
Aug 27, 2019 | 17.54 | 17.74 | 17.42 | 17.70 | 414,982 | +0.22(+1.26%) |
Aug 26, 2019 | 17.84 | 17.85 | 17.41 | 17.48 | 431,136 | -0.08(-0.46%) |
Aug 23, 2019 | 17.54 | 17.81 | 17.38 | 17.56 | 830,800 | -0.29(-1.62%) |
Aug 22, 2019 | 18.05 | 18.06 | 17.72 | 17.85 | 398,641 | -0.14(-0.78%) |
Aug 21, 2019 | 18.24 | 18.27 | 17.91 | 17.99 | 377,614 | +0.16(+0.90%) |
Aug 20, 2019 | 17.71 | 17.95 | 17.56 | 17.83 | 349,308 | +0.04(+0.22%) |
Aug 19, 2019 | 17.71 | 17.82 | 17.58 | 17.79 | 260,927 | +0.33(+1.89%) |
Aug 16, 2019 | 17.48 | 17.54 | 17.34 | 17.46 | 406,500 | +0.11(+0.63%) |
Aug 15, 2019 | 17.29 | 17.43 | 17.21 | 17.35 | 1,210,559 | -0.29(-1.64%) |
Aug 14, 2019 | 17.67 | 17.73 | 17.33 | 17.64 | 1,073,152 | -0.60(-3.29%) |
Aug 13, 2019 | 17.37 | 18.29 | 17.36 | 18.24 | 1,484,222 | +0.83(+4.77%) |
Aug 12, 2019 | 17.50 | 17.51 | 17.33 | 17.41 | 387,417 | -0.01(-0.06%) |
Aug 09, 2019 | 17.47 | 17.58 | 17.34 | 17.42 | 660,200 | +0.28(+1.63%) |
Aug 08, 2019 | 17.01 | 17.22 | 16.91 | 17.14 | 813,901 | +0.09(+0.53%) |
Aug 07, 2019 | 17.10 | 17.17 | 16.62 | 17.05 | 4,010,767 | -0.52(-2.96%) |
Aug 06, 2019 | 17.94 | 17.96 | 17.49 | 17.57 | 1,082,522 | -0.24(-1.35%) |
Aug 05, 2019 | 18.00 | 18.10 | 17.74 | 17.81 | 1,903,359 | -0.44(-2.41%) |
Aug 02, 2019 | 18.66 | 18.67 | 18.23 | 18.25 | 1,024,600 | +0.07(+0.39%) |