Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.74 | 19.76 | 19.61 | 19.68 | 32,884 | -0.08(-0.40%) |
Oct 30, 2019 | 19.69 | 19.87 | 19.50 | 19.76 | 30,055 | +0.12(+0.62%) |
Oct 29, 2019 | 18.99 | 19.72 | 18.99 | 19.63 | 56,711 | +0.64(+3.36%) |
Oct 28, 2019 | 18.89 | 19.30 | 18.67 | 19.00 | 117,038 | +0.21(+1.12%) |
Oct 25, 2019 | 19.61 | 19.61 | 17.56 | 18.79 | 31,757 | +0.11(+0.56%) |
Oct 24, 2019 | 19.39 | 19.39 | 18.66 | 18.68 | 25,547 | -0.87(-4.43%) |
Oct 23, 2019 | 19.22 | 19.69 | 19.22 | 19.55 | 21,197 | +0.14(+0.72%) |
Oct 22, 2019 | 19.14 | 19.56 | 19.14 | 19.41 | 26,963 | +0.22(+1.14%) |
Oct 21, 2019 | 18.89 | 19.22 | 18.88 | 19.19 | 46,726 | +0.38(+2.00%) |
Oct 18, 2019 | 18.68 | 18.86 | 18.67 | 18.81 | 73,944 | +0.00(+0.00%) |
Oct 17, 2019 | 18.74 | 18.84 | 18.65 | 18.81 | 62,443 | +0.07(+0.37%) |
Oct 16, 2019 | 18.71 | 18.81 | 18.52 | 18.74 | 68,857 | -0.03(-0.14%) |
Oct 15, 2019 | 18.66 | 18.94 | 18.54 | 18.77 | 45,705 | +0.18(+0.98%) |
Oct 14, 2019 | 18.58 | 18.73 | 18.48 | 18.59 | 17,861 | -0.03(-0.19%) |
Oct 11, 2019 | 18.59 | 19.05 | 18.36 | 18.62 | 77,848 | +0.14(+0.75%) |
Oct 10, 2019 | 18.72 | 18.75 | 18.44 | 18.48 | 64,069 | -0.17(-0.89%) |
Oct 09, 2019 | 18.78 | 18.78 | 18.59 | 18.65 | 55,589 | +0.02(+0.09%) |
Oct 08, 2019 | 18.72 | 18.85 | 18.63 | 18.63 | 19,683 | -0.20(-1.06%) |
Oct 07, 2019 | 18.78 | 19.10 | 18.77 | 18.83 | 35,933 | +0.05(+0.28%) |
Oct 04, 2019 | 18.48 | 18.94 | 18.48 | 18.78 | 35,824 | +0.05(+0.28%) |
Oct 03, 2019 | 18.73 | 18.85 | 18.49 | 18.72 | 29,447 | -0.03(-0.19%) |
Oct 02, 2019 | 18.82 | 18.93 | 18.52 | 18.76 | 35,172 | -0.17(-0.87%) |
Oct 01, 2019 | 18.99 | 19.06 | 18.83 | 18.93 | 132,531 | +0.00(+0.00%) |
Sep 30, 2019 | 18.99 | 19.07 | 18.93 | 18.93 | 48,022 | -0.05(-0.28%) |
Sep 27, 2019 | 19.01 | 19.09 | 18.73 | 18.98 | 29,738 | +0.03(+0.18%) |
Sep 26, 2019 | 18.95 | 19.15 | 18.94 | 18.94 | 25,674 | -0.13(-0.68%) |
Sep 25, 2019 | 18.77 | 19.07 | 18.74 | 19.07 | 31,564 | +0.09(+0.46%) |
Sep 24, 2019 | 19.06 | 19.07 | 18.93 | 18.99 | 23,594 | -0.04(-0.23%) |
Sep 23, 2019 | 18.99 | 19.10 | 18.93 | 19.03 | 22,414 | -0.04(-0.23%) |
Sep 20, 2019 | 18.90 | 19.25 | 18.64 | 19.07 | 84,278 | +0.14(+0.74%) |
Sep 19, 2019 | 19.13 | 19.21 | 18.92 | 18.93 | 29,321 | -0.24(-1.23%) |
Sep 18, 2019 | 19.13 | 19.31 | 18.95 | 19.17 | 31,049 | +0.02(+0.09%) |
Sep 17, 2019 | 19.06 | 19.37 | 18.92 | 19.15 | 38,511 | -0.04(-0.23%) |
Sep 16, 2019 | 19.26 | 19.28 | 18.84 | 19.20 | 30,790 | -0.11(-0.59%) |
Sep 13, 2019 | 19.29 | 19.60 | 19.08 | 19.31 | 33,183 | +0.18(+0.96%) |
Sep 12, 2019 | 18.50 | 19.23 | 18.50 | 19.13 | 47,304 | +0.61(+3.29%) |
Sep 11, 2019 | 18.47 | 18.52 | 18.24 | 18.52 | 85,354 | +0.13(+0.71%) |
Sep 10, 2019 | 18.32 | 18.64 | 18.16 | 18.39 | 76,109 | +0.08(+0.43%) |
Sep 09, 2019 | 18.06 | 18.55 | 18.03 | 18.31 | 23,235 | +0.36(+1.99%) |
Sep 06, 2019 | 18.05 | 18.29 | 17.85 | 17.95 | 20,438 | -0.05(-0.29%) |
Sep 05, 2019 | 18.20 | 18.46 | 17.82 | 18.00 | 45,624 | +0.09(+0.49%) |
Sep 04, 2019 | 17.80 | 18.06 | 17.62 | 17.91 | 32,242 | +0.21(+1.18%) |
Sep 03, 2019 | 17.67 | 17.77 | 17.48 | 17.71 | 80,442 | -0.09(-0.49%) |
Aug 30, 2019 | 18.32 | 18.32 | 17.60 | 17.79 | 15,730 | -0.44(-2.44%) |
Aug 29, 2019 | 18.00 | 18.47 | 18.00 | 18.24 | 22,254 | +0.38(+2.15%) |
Aug 28, 2019 | 17.57 | 18.08 | 17.29 | 17.85 | 19,780 | +0.20(+1.13%) |
Aug 27, 2019 | 17.93 | 18.23 | 17.48 | 17.65 | 23,588 | -0.19(-1.07%) |
Aug 26, 2019 | 17.77 | 17.85 | 17.54 | 17.85 | 19,140 | +0.28(+1.59%) |
Aug 23, 2019 | 18.09 | 18.91 | 17.50 | 17.57 | 40,876 | -0.50(-2.75%) |
Aug 22, 2019 | 18.52 | 18.63 | 18.04 | 18.06 | 147,352 | -0.44(-2.35%) |
Aug 21, 2019 | 18.06 | 18.51 | 17.99 | 18.50 | 26,477 | +0.32(+1.77%) |
Aug 20, 2019 | 18.51 | 18.55 | 18.02 | 18.18 | 14,367 | -0.50(-2.66%) |
Aug 19, 2019 | 18.76 | 18.78 | 18.48 | 18.67 | 15,474 | +0.11(+0.61%) |
Aug 16, 2019 | 18.12 | 18.57 | 18.02 | 18.56 | 42,598 | +0.56(+3.10%) |
Aug 15, 2019 | 18.13 | 18.25 | 17.92 | 18.00 | 36,187 | -0.05(-0.29%) |
Aug 14, 2019 | 18.49 | 18.49 | 17.98 | 18.05 | 19,547 | -0.68(-3.63%) |
Aug 13, 2019 | 18.51 | 18.93 | 18.51 | 18.73 | 10,754 | -0.03(-0.14%) |
Aug 12, 2019 | 18.47 | 18.89 | 18.34 | 18.76 | 30,836 | +0.17(+0.94%) |
Aug 09, 2019 | 19.11 | 19.11 | 18.54 | 18.59 | 30,197 | +0.21(+1.14%) |
Aug 08, 2019 | 18.20 | 18.61 | 18.20 | 18.38 | 25,523 | +0.32(+1.79%) |
Aug 07, 2019 | 17.99 | 18.33 | 17.95 | 18.05 | 21,724 | -0.09(-0.48%) |
Aug 06, 2019 | 17.99 | 18.30 | 17.74 | 18.14 | 42,475 | +0.17(+0.92%) |
Aug 05, 2019 | 18.21 | 18.21 | 17.80 | 17.98 | 34,934 | -0.42(-2.27%) |
Aug 02, 2019 | 18.48 | 18.58 | 18.31 | 18.39 | 19,978 | -0.17(-0.94%) |