Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.62 | 19.63 | 19.33 | 19.62 | 254,558 | -0.13(-0.68%) |
Oct 30, 2019 | 19.70 | 19.82 | 19.46 | 19.76 | 196,486 | -0.03(-0.16%) |
Oct 29, 2019 | 19.76 | 19.89 | 19.74 | 19.79 | 230,271 | -0.01(-0.04%) |
Oct 28, 2019 | 19.68 | 20.03 | 19.68 | 19.80 | 258,297 | +0.04(+0.20%) |
Oct 25, 2019 | 19.68 | 19.80 | 19.58 | 19.76 | 203,936 | +0.11(+0.56%) |
Oct 24, 2019 | 19.71 | 19.71 | 19.43 | 19.65 | 305,848 | -0.02(-0.12%) |
Oct 23, 2019 | 19.74 | 19.74 | 19.58 | 19.67 | 136,664 | -0.02(-0.12%) |
Oct 22, 2019 | 19.69 | 19.82 | 19.55 | 19.69 | 144,014 | +0.01(+0.04%) |
Oct 21, 2019 | 19.71 | 19.93 | 19.63 | 19.69 | 217,944 | +0.12(+0.60%) |
Oct 18, 2019 | 19.36 | 19.65 | 19.36 | 19.57 | 156,258 | +0.13(+0.65%) |
Oct 17, 2019 | 19.29 | 19.47 | 19.29 | 19.44 | 182,438 | +0.20(+1.02%) |
Oct 16, 2019 | 19.32 | 19.39 | 19.17 | 19.25 | 164,305 | -0.02(-0.12%) |
Oct 15, 2019 | 19.18 | 19.32 | 19.11 | 19.27 | 213,110 | +0.13(+0.70%) |
Oct 14, 2019 | 19.04 | 19.18 | 19.03 | 19.14 | 133,601 | +0.01(+0.04%) |
Oct 11, 2019 | 19.08 | 19.45 | 19.08 | 19.13 | 185,755 | +0.19(+1.00%) |
Oct 10, 2019 | 19.03 | 19.14 | 18.93 | 18.94 | 146,697 | -0.01(-0.04%) |
Oct 09, 2019 | 18.99 | 19.06 | 18.86 | 18.95 | 110,322 | +0.09(+0.46%) |
Oct 08, 2019 | 18.96 | 19.10 | 18.76 | 18.86 | 194,416 | -0.28(-1.44%) |
Oct 07, 2019 | 19.09 | 19.23 | 19.06 | 19.14 | 291,435 | +0.02(+0.08%) |
Oct 04, 2019 | 19.17 | 19.18 | 19.00 | 19.12 | 171,769 | -0.01(-0.04%) |
Oct 03, 2019 | 19.08 | 19.31 | 18.96 | 19.13 | 124,292 | -0.07(-0.37%) |
Oct 02, 2019 | 19.00 | 19.21 | 18.96 | 19.20 | 174,648 | +0.08(+0.41%) |
Oct 01, 2019 | 19.41 | 19.50 | 18.98 | 19.12 | 201,568 | -0.17(-0.90%) |
Sep 30, 2019 | 19.39 | 19.43 | 19.23 | 19.29 | 275,281 | -0.09(-0.45%) |
Sep 27, 2019 | 19.55 | 19.66 | 19.36 | 19.38 | 167,955 | -0.05(-0.24%) |
Sep 26, 2019 | 19.67 | 19.74 | 19.39 | 19.43 | 141,883 | -0.41(-2.06%) |
Sep 25, 2019 | 19.62 | 19.84 | 19.60 | 19.84 | 280,596 | +0.22(+1.12%) |
Sep 24, 2019 | 19.71 | 19.77 | 19.53 | 19.62 | 252,020 | -0.05(-0.24%) |
Sep 23, 2019 | 19.58 | 19.78 | 19.50 | 19.66 | 161,246 | +0.01(+0.04%) |
Sep 20, 2019 | 19.84 | 19.90 | 19.53 | 19.66 | 871,181 | -0.20(-1.03%) |
Sep 19, 2019 | 19.96 | 20.19 | 19.80 | 19.86 | 224,366 | -0.13(-0.63%) |
Sep 18, 2019 | 20.00 | 20.14 | 19.84 | 19.99 | 211,747 | -0.05(-0.24%) |
Sep 17, 2019 | 20.03 | 20.05 | 19.77 | 20.03 | 168,326 | -0.11(-0.55%) |
Sep 16, 2019 | 20.12 | 20.21 | 19.97 | 20.14 | 222,985 | -0.13(-0.66%) |
Sep 13, 2019 | 20.14 | 20.34 | 20.01 | 20.28 | 279,713 | +0.26(+1.30%) |
Sep 12, 2019 | 19.82 | 20.10 | 19.64 | 20.02 | 260,811 | +0.15(+0.75%) |
Sep 11, 2019 | 19.60 | 19.88 | 19.25 | 19.87 | 215,548 | +0.39(+1.98%) |
Sep 10, 2019 | 19.28 | 19.51 | 19.20 | 19.48 | 210,891 | +0.19(+0.98%) |
Sep 09, 2019 | 19.07 | 19.39 | 19.04 | 19.29 | 200,947 | +0.33(+1.74%) |
Sep 06, 2019 | 19.09 | 19.13 | 18.93 | 18.96 | 147,104 | -0.13(-0.66%) |
Sep 05, 2019 | 18.99 | 19.60 | 18.96 | 19.09 | 317,495 | +0.27(+1.42%) |
Sep 04, 2019 | 18.67 | 18.84 | 18.56 | 18.82 | 300,600 | +0.28(+1.53%) |
Sep 03, 2019 | 18.56 | 18.63 | 18.33 | 18.54 | 270,821 | -0.19(-1.01%) |
Aug 30, 2019 | 18.84 | 18.86 | 18.64 | 18.73 | 234,832 | +0.03(+0.17%) |
Aug 29, 2019 | 18.79 | 18.96 | 18.66 | 18.70 | 244,105 | +0.05(+0.30%) |
Aug 28, 2019 | 18.37 | 18.84 | 18.37 | 18.64 | 288,672 | +0.27(+1.46%) |
Aug 27, 2019 | 18.85 | 18.85 | 18.37 | 18.37 | 306,056 | -0.38(-2.01%) |
Aug 26, 2019 | 18.35 | 18.80 | 18.35 | 18.75 | 298,934 | +0.50(+2.76%) |
Aug 23, 2019 | 18.68 | 18.77 | 18.22 | 18.25 | 405,457 | -0.46(-2.44%) |
Aug 22, 2019 | 18.91 | 19.01 | 18.68 | 18.70 | 146,174 | -0.09(-0.46%) |
Aug 21, 2019 | 18.80 | 18.84 | 18.68 | 18.79 | 181,590 | +0.10(+0.55%) |
Aug 20, 2019 | 18.75 | 18.82 | 18.64 | 18.69 | 173,999 | -0.09(-0.50%) |
Aug 19, 2019 | 18.76 | 18.92 | 18.72 | 18.78 | 202,107 | +0.13(+0.72%) |
Aug 16, 2019 | 18.29 | 18.69 | 18.29 | 18.65 | 394,650 | +0.42(+2.29%) |
Aug 15, 2019 | 18.21 | 18.40 | 18.18 | 18.23 | 271,982 | +0.06(+0.35%) |
Aug 14, 2019 | 18.29 | 18.46 | 18.15 | 18.17 | 561,757 | -0.27(-1.45%) |
Aug 13, 2019 | 18.37 | 18.57 | 18.37 | 18.44 | 409,414 | +0.05(+0.30%) |
Aug 12, 2019 | 18.70 | 18.70 | 18.33 | 18.38 | 236,986 | -0.09(-0.51%) |
Aug 09, 2019 | 18.55 | 18.58 | 18.43 | 18.47 | 175,381 | -0.12(-0.67%) |
Aug 08, 2019 | 18.42 | 18.76 | 18.36 | 18.60 | 178,381 | +0.27(+1.49%) |
Aug 07, 2019 | 18.19 | 18.41 | 18.08 | 18.33 | 212,308 | -0.09(-0.47%) |
Aug 06, 2019 | 18.21 | 18.43 | 18.11 | 18.41 | 258,200 | +0.16(+0.85%) |
Aug 05, 2019 | 18.35 | 18.44 | 17.99 | 18.26 | 299,345 | -0.35(-1.88%) |
Aug 02, 2019 | 18.54 | 18.77 | 18.53 | 18.61 | 287,337 | -0.07(-0.38%) |