Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.33 | 18.33 | 18.21 | 18.28 | 15,185 | -0.04(-0.24%) |
Oct 30, 2019 | 18.27 | 18.35 | 18.21 | 18.32 | 23,348 | +0.01(+0.03%) |
Oct 29, 2019 | 18.31 | 18.36 | 18.24 | 18.32 | 62,144 | +0.01(+0.03%) |
Oct 28, 2019 | 18.26 | 18.34 | 18.26 | 18.31 | 7,614 | +0.09(+0.47%) |
Oct 25, 2019 | 18.21 | 18.33 | 18.20 | 18.22 | 27,061 | -0.00(-0.02%) |
Oct 24, 2019 | 18.21 | 18.23 | 18.18 | 18.23 | 30,341 | +0.05(+0.27%) |
Oct 23, 2019 | 18.11 | 18.19 | 18.10 | 18.18 | 33,012 | +0.08(+0.46%) |
Oct 22, 2019 | 18.10 | 18.14 | 18.06 | 18.10 | 15,586 | -0.01(-0.05%) |
Oct 21, 2019 | 18.14 | 18.14 | 18.03 | 18.11 | 22,972 | +0.11(+0.61%) |
Oct 18, 2019 | 18.04 | 18.04 | 17.93 | 18.00 | 10,961 | -0.05(-0.28%) |
Oct 17, 2019 | 18.04 | 18.10 | 18.00 | 18.05 | 19,672 | +0.02(+0.14%) |
Oct 16, 2019 | 18.01 | 18.04 | 17.96 | 18.02 | 29,321 | -0.00(-0.02%) |
Oct 15, 2019 | 17.87 | 18.08 | 17.87 | 18.03 | 17,969 | +0.23(+1.30%) |
Oct 14, 2019 | 17.83 | 17.86 | 17.77 | 17.80 | 14,053 | -0.06(-0.36%) |
Oct 11, 2019 | 17.90 | 17.94 | 17.84 | 17.86 | 15,757 | +0.28(+1.61%) |
Oct 10, 2019 | 17.46 | 17.64 | 17.46 | 17.58 | 18,247 | +0.06(+0.33%) |
Oct 09, 2019 | 17.49 | 17.57 | 17.48 | 17.52 | 1,726,199 | +0.07(+0.43%) |
Oct 08, 2019 | 17.45 | 17.50 | 17.39 | 17.45 | 18,872 | -0.11(-0.65%) |
Oct 07, 2019 | 17.51 | 17.66 | 17.50 | 17.56 | 33,253 | +0.07(+0.40%) |
Oct 04, 2019 | 17.43 | 17.49 | 17.42 | 17.49 | 7,650 | +0.14(+0.81%) |
Oct 03, 2019 | 17.26 | 17.43 | 17.20 | 17.35 | 32,205 | +0.09(+0.51%) |
Oct 02, 2019 | 17.45 | 17.45 | 17.26 | 17.26 | 15,739 | -0.38(-2.13%) |
Oct 01, 2019 | 17.81 | 17.82 | 17.64 | 17.64 | 124,037 | -0.17(-0.98%) |
Sep 30, 2019 | 17.73 | 17.84 | 17.73 | 17.81 | 40,932 | +0.10(+0.59%) |
Sep 27, 2019 | 17.80 | 17.84 | 17.71 | 17.71 | 58,119 | -0.12(-0.69%) |
Sep 26, 2019 | 17.83 | 17.83 | 17.78 | 17.83 | 22,110 | +0.07(+0.39%) |
Sep 25, 2019 | 17.67 | 17.77 | 17.67 | 17.76 | 48,240 | +0.00(+0.01%) |
Sep 24, 2019 | 17.84 | 17.87 | 17.71 | 17.76 | 87,728 | -0.02(-0.10%) |
Sep 23, 2019 | 17.79 | 17.83 | 17.78 | 17.78 | 16,192 | -0.03(-0.14%) |
Sep 20, 2019 | 17.86 | 17.95 | 17.80 | 17.80 | 15,859 | -0.09(-0.49%) |
Sep 19, 2019 | 17.91 | 17.98 | 17.86 | 17.89 | 30,889 | +0.06(+0.34%) |
Sep 18, 2019 | 17.79 | 17.85 | 17.77 | 17.83 | 11,087 | -0.02(-0.12%) |
Sep 17, 2019 | 17.75 | 17.85 | 17.75 | 17.85 | 7,439 | +0.06(+0.33%) |
Sep 16, 2019 | 17.87 | 17.87 | 17.78 | 17.79 | 13,086 | -0.12(-0.65%) |
Sep 13, 2019 | 17.85 | 17.95 | 17.85 | 17.91 | 25,513 | +0.09(+0.49%) |
Sep 12, 2019 | 17.79 | 17.83 | 17.68 | 17.82 | 36,166 | +0.09(+0.49%) |
Sep 11, 2019 | 17.67 | 17.73 | 17.66 | 17.73 | 92,985 | +0.14(+0.82%) |
Sep 10, 2019 | 17.56 | 17.62 | 17.54 | 17.59 | 14,339 | +0.04(+0.22%) |
Sep 09, 2019 | 17.55 | 17.61 | 17.51 | 17.55 | 26,061 | +0.05(+0.30%) |
Sep 06, 2019 | 17.57 | 17.59 | 17.48 | 17.50 | 22,984 | +0.06(+0.35%) |
Sep 05, 2019 | 17.51 | 17.53 | 17.41 | 17.44 | 2,178,706 | +0.08(+0.45%) |
Sep 04, 2019 | 17.34 | 17.38 | 17.28 | 17.36 | 20,229 | +0.22(+1.27%) |
Sep 03, 2019 | 17.17 | 17.21 | 16.99 | 17.14 | 30,225 | -0.01(-0.05%) |
Aug 30, 2019 | 17.16 | 17.20 | 17.10 | 17.15 | 17,583 | +0.08(+0.46%) |
Aug 29, 2019 | 17.10 | 17.14 | 17.06 | 17.07 | 16,964 | +0.18(+1.08%) |
Aug 28, 2019 | 16.92 | 16.93 | 16.89 | 16.89 | 7,897 | -0.05(-0.31%) |
Aug 27, 2019 | 16.98 | 16.98 | 16.90 | 16.94 | 20,577 | +0.03(+0.20%) |
Aug 26, 2019 | 16.95 | 16.96 | 16.89 | 16.91 | 14,132 | +0.13(+0.80%) |
Aug 23, 2019 | 16.97 | 17.03 | 16.77 | 16.77 | 1,638,485 | -0.22(-1.30%) |
Aug 22, 2019 | 16.97 | 16.99 | 16.96 | 16.99 | 12,711 | -0.09(-0.55%) |
Aug 21, 2019 | 17.11 | 17.12 | 16.99 | 17.09 | 17,717 | +0.16(+0.96%) |
Aug 20, 2019 | 17.05 | 17.05 | 16.93 | 16.93 | 15,139 | -0.06(-0.35%) |
Aug 19, 2019 | 17.10 | 17.10 | 16.98 | 16.98 | 14,356 | +0.11(+0.67%) |
Aug 16, 2019 | 16.74 | 16.94 | 16.74 | 16.87 | 28,041 | +0.21(+1.25%) |
Aug 15, 2019 | 16.68 | 16.72 | 16.64 | 16.66 | 71,216 | +0.01(+0.05%) |
Aug 14, 2019 | 16.77 | 16.78 | 16.65 | 16.65 | 141,212 | -0.44(-2.55%) |
Aug 13, 2019 | 16.78 | 17.16 | 16.78 | 17.09 | 56,325 | +0.21(+1.24%) |
Aug 12, 2019 | 16.94 | 16.95 | 16.85 | 16.88 | 11,229 | -0.18(-1.03%) |
Aug 09, 2019 | 17.08 | 17.08 | 16.99 | 17.06 | 11,377 | -0.06(-0.34%) |
Aug 08, 2019 | 17.05 | 17.19 | 16.99 | 17.12 | 149,154 | +0.13(+0.77%) |
Aug 07, 2019 | 16.85 | 16.99 | 16.85 | 16.98 | 16,025 | +0.09(+0.51%) |
Aug 06, 2019 | 16.94 | 16.95 | 16.83 | 16.90 | 32,837 | +0.10(+0.62%) |
Aug 05, 2019 | 16.98 | 17.03 | 16.79 | 16.79 | 38,248 | -0.47(-2.75%) |
Aug 02, 2019 | 17.32 | 17.32 | 17.25 | 17.27 | 36,775 | -0.16(-0.91%) |