Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.07 | 19.09 | 18.87 | 19.00 | 191,558 | -0.24(-1.25%) |
Oct 30, 2019 | 19.16 | 19.26 | 19.03 | 19.24 | 131,864 | -0.19(-0.98%) |
Oct 29, 2019 | 19.42 | 19.51 | 19.41 | 19.43 | 229,529 | -0.03(-0.13%) |
Oct 28, 2019 | 19.65 | 19.70 | 19.39 | 19.46 | 222,890 | -0.04(-0.23%) |
Oct 25, 2019 | 19.45 | 19.60 | 19.42 | 19.50 | 240,500 | +0.07(+0.36%) |
Oct 24, 2019 | 19.39 | 19.50 | 19.29 | 19.43 | 213,563 | +0.59(+3.13%) |
Oct 23, 2019 | 18.88 | 18.89 | 18.76 | 18.84 | 256,729 | +0.24(+1.29%) |
Oct 22, 2019 | 18.72 | 18.78 | 18.59 | 18.60 | 109,999 | -0.27(-1.43%) |
Oct 21, 2019 | 18.97 | 18.99 | 18.81 | 18.87 | 232,907 | +0.29(+1.56%) |
Oct 18, 2019 | 18.48 | 18.59 | 18.40 | 18.58 | 322,800 | +0.22(+1.20%) |
Oct 17, 2019 | 18.34 | 18.46 | 18.31 | 18.36 | 159,257 | +0.09(+0.49%) |
Oct 16, 2019 | 18.17 | 18.35 | 18.17 | 18.27 | 210,372 | +0.27(+1.50%) |
Oct 15, 2019 | 17.91 | 18.20 | 17.88 | 18.00 | 190,649 | +0.26(+1.47%) |
Oct 14, 2019 | 17.71 | 17.81 | 17.68 | 17.74 | 239,750 | -0.02(-0.11%) |
Oct 11, 2019 | 17.80 | 17.88 | 17.72 | 17.76 | 145,200 | +0.51(+2.96%) |
Oct 10, 2019 | 17.17 | 17.37 | 17.16 | 17.25 | 193,952 | +0.23(+1.35%) |
Oct 09, 2019 | 17.00 | 17.07 | 16.93 | 17.02 | 129,950 | +0.19(+1.13%) |
Oct 08, 2019 | 16.89 | 16.94 | 16.78 | 16.83 | 216,786 | -0.20(-1.17%) |
Oct 07, 2019 | 16.97 | 17.16 | 16.95 | 17.03 | 312,423 | +0.11(+0.65%) |
Oct 04, 2019 | 16.78 | 16.94 | 16.73 | 16.92 | 343,100 | -0.07(-0.41%) |
Oct 03, 2019 | 17.02 | 17.02 | 16.72 | 16.99 | 202,197 | +0.09(+0.53%) |
Oct 02, 2019 | 16.99 | 17.05 | 16.80 | 16.90 | 177,724 | -0.27(-1.57%) |
Oct 01, 2019 | 17.46 | 17.49 | 17.15 | 17.17 | 194,162 | -0.26(-1.49%) |
Sep 30, 2019 | 17.33 | 17.49 | 17.33 | 17.43 | 613,808 | +0.19(+1.10%) |
Sep 27, 2019 | 17.24 | 17.36 | 17.17 | 17.24 | 155,200 | +0.34(+2.01%) |
Sep 26, 2019 | 16.95 | 16.98 | 16.88 | 16.90 | 233,896 | -0.01(-0.06%) |
Sep 25, 2019 | 16.81 | 16.92 | 16.77 | 16.91 | 188,649 | -0.02(-0.12%) |
Sep 24, 2019 | 17.19 | 17.19 | 16.89 | 16.93 | 268,376 | -0.44(-2.53%) |
Sep 23, 2019 | 17.18 | 17.42 | 17.16 | 17.37 | 256,144 | -0.06(-0.34%) |
Sep 20, 2019 | 17.51 | 17.57 | 17.38 | 17.43 | 385,100 | -0.08(-0.46%) |
Sep 19, 2019 | 17.59 | 17.63 | 17.51 | 17.51 | 349,637 | +0.05(+0.29%) |
Sep 18, 2019 | 17.73 | 17.74 | 17.44 | 17.46 | 316,185 | -0.30(-1.69%) |
Sep 17, 2019 | 17.68 | 17.77 | 17.64 | 17.76 | 159,114 | -0.25(-1.39%) |
Sep 16, 2019 | 18.16 | 18.24 | 17.94 | 18.01 | 539,182 | -0.14(-0.77%) |
Sep 13, 2019 | 18.06 | 18.21 | 18.03 | 18.15 | 210,800 | +0.41(+2.31%) |
Sep 12, 2019 | 17.64 | 17.84 | 17.57 | 17.74 | 419,021 | -0.16(-0.89%) |
Sep 11, 2019 | 17.82 | 18.27 | 17.75 | 17.90 | 178,998 | +0.19(+1.07%) |
Sep 10, 2019 | 17.61 | 17.73 | 17.57 | 17.71 | 643,323 | +0.45(+2.61%) |
Sep 09, 2019 | 17.14 | 17.27 | 17.12 | 17.26 | 572,920 | +0.39(+2.31%) |
Sep 06, 2019 | 16.95 | 16.98 | 16.85 | 16.87 | 158,300 | +0.07(+0.42%) |
Sep 05, 2019 | 16.84 | 16.91 | 16.76 | 16.80 | 401,795 | +0.23(+1.39%) |
Sep 04, 2019 | 16.59 | 16.62 | 16.53 | 16.57 | 377,397 | +0.32(+1.97%) |
Sep 03, 2019 | 16.24 | 16.30 | 16.15 | 16.25 | 242,800 | -0.25(-1.52%) |
Aug 30, 2019 | 16.61 | 16.65 | 16.45 | 16.50 | 199,100 | +0.02(+0.12%) |
Aug 29, 2019 | 16.43 | 16.50 | 16.37 | 16.48 | 375,766 | +0.38(+2.33%) |
Aug 28, 2019 | 16.03 | 16.16 | 15.97 | 16.11 | 214,331 | +0.05(+0.34%) |
Aug 27, 2019 | 16.29 | 16.30 | 16.03 | 16.05 | 284,365 | -0.02(-0.12%) |
Aug 26, 2019 | 16.09 | 16.11 | 16.00 | 16.07 | 220,945 | +0.05(+0.31%) |
Aug 23, 2019 | 16.20 | 16.36 | 15.97 | 16.02 | 248,700 | -0.32(-1.96%) |
Aug 22, 2019 | 16.58 | 16.60 | 16.28 | 16.34 | 171,248 | +0.03(+0.18%) |
Aug 21, 2019 | 16.43 | 16.44 | 16.27 | 16.31 | 245,737 | +0.34(+2.13%) |
Aug 20, 2019 | 16.04 | 16.12 | 15.93 | 15.97 | 427,829 | -0.08(-0.53%) |
Aug 19, 2019 | 16.17 | 16.18 | 16.01 | 16.05 | 230,065 | +0.21(+1.36%) |
Aug 16, 2019 | 15.65 | 15.84 | 15.63 | 15.84 | 484,000 | +0.24(+1.57%) |
Aug 15, 2019 | 15.70 | 15.73 | 15.50 | 15.60 | 492,604 | -0.28(-1.76%) |
Aug 14, 2019 | 16.04 | 16.17 | 15.85 | 15.88 | 288,701 | -0.55(-3.38%) |
Aug 13, 2019 | 16.08 | 16.60 | 16.06 | 16.43 | 354,310 | +0.31(+1.92%) |
Aug 12, 2019 | 16.24 | 16.34 | 16.08 | 16.12 | 275,102 | -0.24(-1.48%) |
Aug 09, 2019 | 16.35 | 16.44 | 16.24 | 16.36 | 363,900 | +0.04(+0.26%) |
Aug 08, 2019 | 16.28 | 16.44 | 16.23 | 16.32 | 215,396 | +0.22(+1.37%) |
Aug 07, 2019 | 15.83 | 16.11 | 15.79 | 16.10 | 217,777 | +0.15(+0.91%) |
Aug 06, 2019 | 16.07 | 16.09 | 15.79 | 15.96 | 536,830 | +0.15(+0.98%) |
Aug 05, 2019 | 15.86 | 15.92 | 15.75 | 15.80 | 250,184 | -0.46(-2.83%) |
Aug 02, 2019 | 16.23 | 16.32 | 16.04 | 16.26 | 259,100 | -0.33(-1.99%) |