Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.23 | 18.25 | 17.87 | 18.17 | 6,020 | -0.11(-0.58%) |
Oct 30, 2019 | 18.13 | 18.28 | 18.13 | 18.27 | 13,440 | +0.02(+0.11%) |
Oct 29, 2019 | 18.02 | 18.27 | 18.02 | 18.25 | 4,137 | +0.08(+0.42%) |
Oct 28, 2019 | 18.39 | 18.42 | 17.87 | 18.18 | 8,263 | -0.16(-0.89%) |
Oct 25, 2019 | 18.32 | 18.41 | 18.18 | 18.34 | 15,887 | +0.10(+0.52%) |
Oct 24, 2019 | 18.32 | 18.32 | 18.24 | 18.24 | 1,618 | +0.12(+0.66%) |
Oct 23, 2019 | 18.11 | 18.25 | 18.07 | 18.13 | 16,618 | -0.21(-1.13%) |
Oct 22, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 1,131 | -0.14(-0.73%) |
Oct 21, 2019 | 18.34 | 18.47 | 18.34 | 18.47 | 5,561 | +0.25(+1.36%) |
Oct 18, 2019 | 18.12 | 18.25 | 17.94 | 18.22 | 4,722 | -0.12(-0.68%) |
Oct 17, 2019 | 17.85 | 18.34 | 17.85 | 18.34 | 6,188 | +0.16(+0.89%) |
Oct 16, 2019 | 18.49 | 18.49 | 17.98 | 18.18 | 3,756 | -0.14(-0.78%) |
Oct 15, 2019 | 17.83 | 18.34 | 17.83 | 18.33 | 2,349 | +0.02(+0.10%) |
Oct 14, 2019 | 18.23 | 18.31 | 17.91 | 18.31 | 3,671 | +0.14(+0.79%) |
Oct 11, 2019 | 18.21 | 18.48 | 18.08 | 18.16 | 7,345 | +0.06(+0.32%) |
Oct 10, 2019 | 18.12 | 18.30 | 18.09 | 18.11 | 3,619 | -0.03(-0.16%) |
Oct 09, 2019 | 18.06 | 18.38 | 17.98 | 18.13 | 5,009 | +0.05(+0.26%) |
Oct 08, 2019 | 18.10 | 18.21 | 17.74 | 18.09 | 37,551 | -0.03(-0.16%) |
Oct 07, 2019 | 18.11 | 18.35 | 17.84 | 18.12 | 9,234 | +0.01(+0.05%) |
Oct 04, 2019 | 18.20 | 18.39 | 18.11 | 18.11 | 9,549 | -0.01(-0.05%) |
Oct 03, 2019 | 18.31 | 18.57 | 18.10 | 18.12 | 7,296 | -0.35(-1.91%) |
Oct 02, 2019 | 18.11 | 18.58 | 18.08 | 18.47 | 24,730 | +0.27(+1.47%) |
Oct 01, 2019 | 18.08 | 18.24 | 17.96 | 18.20 | 12,845 | +0.33(+1.87%) |
Sep 30, 2019 | 18.18 | 18.18 | 17.79 | 17.87 | 13,400 | -0.20(-1.11%) |
Sep 27, 2019 | 18.09 | 18.13 | 18.06 | 18.07 | 11,648 | +0.43(+2.43%) |
Sep 26, 2019 | 17.80 | 18.00 | 17.63 | 17.64 | 10,051 | -0.04(-0.22%) |
Sep 25, 2019 | 17.18 | 18.08 | 17.15 | 17.68 | 19,136 | +0.51(+3.00%) |
Sep 24, 2019 | 17.19 | 17.59 | 16.97 | 17.16 | 9,968 | -0.20(-1.15%) |
Sep 23, 2019 | 17.53 | 17.53 | 17.29 | 17.36 | 17,100 | -0.13(-0.76%) |
Sep 20, 2019 | 17.53 | 17.53 | 17.11 | 17.50 | 62,332 | -0.06(-0.33%) |
Sep 19, 2019 | 17.30 | 17.99 | 17.30 | 17.55 | 12,492 | +0.13(+0.77%) |
Sep 18, 2019 | 18.09 | 18.09 | 15.93 | 17.42 | 17,107 | -0.55(-3.08%) |
Sep 17, 2019 | 18.06 | 18.20 | 17.78 | 17.97 | 8,849 | -0.08(-0.42%) |
Sep 16, 2019 | 17.95 | 18.21 | 17.95 | 18.05 | 7,976 | +0.10(+0.53%) |
Sep 13, 2019 | 18.20 | 18.30 | 17.95 | 17.95 | 13,431 | -0.29(-1.57%) |
Sep 12, 2019 | 18.32 | 18.45 | 17.95 | 18.24 | 23,159 | -0.10(-0.57%) |
Sep 11, 2019 | 17.03 | 18.58 | 17.03 | 18.34 | 32,143 | +0.81(+4.62%) |
Sep 10, 2019 | 16.91 | 17.62 | 16.75 | 17.53 | 7,118 | +0.51(+3.02%) |
Sep 09, 2019 | 16.51 | 17.02 | 16.51 | 17.02 | 6,529 | +0.51(+3.06%) |
Sep 06, 2019 | 16.59 | 16.60 | 16.48 | 16.51 | 89,406 | +0.02(+0.12%) |
Sep 05, 2019 | 16.43 | 16.61 | 16.26 | 16.50 | 7,232 | +0.08(+0.46%) |
Sep 04, 2019 | 16.63 | 16.63 | 16.37 | 16.42 | 2,961 | -0.10(-0.58%) |
Sep 03, 2019 | 16.49 | 16.57 | 16.35 | 16.51 | 2,546 | -0.08(-0.46%) |
Aug 30, 2019 | 16.63 | 16.63 | 16.20 | 16.59 | 3,672 | +0.15(+0.93%) |
Aug 29, 2019 | 16.31 | 16.74 | 16.31 | 16.44 | 13,520 | +0.26(+1.59%) |
Aug 28, 2019 | 16.34 | 16.36 | 16.15 | 16.18 | 6,526 | -0.16(-0.99%) |
Aug 27, 2019 | 16.41 | 16.41 | 16.25 | 16.34 | 4,872 | -0.15(-0.92%) |
Aug 26, 2019 | 16.37 | 16.50 | 16.37 | 16.50 | 3,305 | +0.39(+2.43%) |
Aug 23, 2019 | 16.30 | 16.47 | 16.10 | 16.10 | 12,487 | -0.10(-0.65%) |
Aug 22, 2019 | 16.28 | 16.48 | 16.20 | 16.21 | 8,099 | +0.02(+0.12%) |
Aug 21, 2019 | 16.40 | 16.50 | 16.09 | 16.19 | 3,919 | -0.16(-0.99%) |
Aug 20, 2019 | 16.31 | 16.44 | 16.30 | 16.35 | 6,868 | -0.03(-0.17%) |
Aug 19, 2019 | 16.47 | 16.47 | 16.28 | 16.38 | 8,548 | -0.25(-1.49%) |
Aug 16, 2019 | 16.06 | 16.73 | 16.01 | 16.63 | 19,098 | +0.63(+3.93%) |
Aug 15, 2019 | 15.93 | 16.18 | 15.87 | 16.00 | 6,995 | +0.25(+1.57%) |
Aug 14, 2019 | 16.28 | 16.28 | 15.74 | 15.75 | 8,391 | -0.76(-4.62%) |
Aug 13, 2019 | 16.25 | 16.51 | 16.25 | 16.51 | 2,119 | +0.12(+0.76%) |
Aug 12, 2019 | 16.28 | 16.45 | 16.22 | 16.39 | 8,860 | +0.16(+1.00%) |
Aug 09, 2019 | 16.34 | 16.42 | 16.17 | 16.23 | 10,073 | +0.05(+0.32%) |
Aug 08, 2019 | 16.54 | 16.54 | 16.02 | 16.18 | 20,839 | -0.36(-2.18%) |
Aug 07, 2019 | 16.20 | 16.67 | 16.20 | 16.54 | 3,236 | +0.31(+1.93%) |
Aug 06, 2019 | 16.14 | 16.48 | 16.13 | 16.22 | 7,194 | +0.09(+0.53%) |
Aug 05, 2019 | 16.69 | 16.69 | 15.98 | 16.14 | 7,806 | -0.58(-3.46%) |
Aug 02, 2019 | 16.88 | 16.88 | 16.72 | 16.72 | 6,640 | -0.29(-1.73%) |