Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.58 | 18.79 | 18.46 | 18.72 | 823,454 | +0.19(+1.04%) |
Oct 30, 2019 | 18.23 | 18.53 | 18.12 | 18.53 | 767,718 | +0.32(+1.78%) |
Oct 29, 2019 | 18.15 | 18.53 | 18.15 | 18.20 | 1,164,665 | +0.05(+0.30%) |
Oct 28, 2019 | 18.26 | 18.35 | 18.05 | 18.15 | 840,916 | -0.19(-1.01%) |
Oct 25, 2019 | 18.85 | 18.85 | 18.24 | 18.33 | 1,025,877 | -0.57(-3.02%) |
Oct 24, 2019 | 18.92 | 18.94 | 18.76 | 18.90 | 874,245 | -0.05(-0.28%) |
Oct 23, 2019 | 18.46 | 18.97 | 18.40 | 18.96 | 672,890 | +0.49(+2.68%) |
Oct 22, 2019 | 18.67 | 18.73 | 18.46 | 18.46 | 932,694 | -0.15(-0.79%) |
Oct 21, 2019 | 18.59 | 18.71 | 18.53 | 18.61 | 938,560 | +0.05(+0.27%) |
Oct 18, 2019 | 18.34 | 18.63 | 18.30 | 18.56 | 620,810 | +0.15(+0.82%) |
Oct 17, 2019 | 18.12 | 18.43 | 18.10 | 18.41 | 448,899 | +0.33(+1.84%) |
Oct 16, 2019 | 18.09 | 18.15 | 17.95 | 18.08 | 510,009 | -0.05(-0.26%) |
Oct 15, 2019 | 18.25 | 18.33 | 18.05 | 18.12 | 808,358 | -0.08(-0.42%) |
Oct 14, 2019 | 18.09 | 18.26 | 18.02 | 18.20 | 573,294 | +0.02(+0.08%) |
Oct 11, 2019 | 18.32 | 18.43 | 18.15 | 18.19 | 554,378 | -0.08(-0.46%) |
Oct 10, 2019 | 18.46 | 18.46 | 18.25 | 18.27 | 570,794 | -0.13(-0.71%) |
Oct 09, 2019 | 18.46 | 18.56 | 18.33 | 18.40 | 660,062 | -0.02(-0.13%) |
Oct 08, 2019 | 18.29 | 18.51 | 18.17 | 18.43 | 731,649 | +0.12(+0.68%) |
Oct 07, 2019 | 18.20 | 18.44 | 18.15 | 18.30 | 968,709 | +0.05(+0.30%) |
Oct 04, 2019 | 18.00 | 18.26 | 17.94 | 18.25 | 621,328 | +0.29(+1.63%) |
Oct 03, 2019 | 17.74 | 18.03 | 17.63 | 17.95 | 663,834 | +0.26(+1.48%) |
Oct 02, 2019 | 17.73 | 17.88 | 17.64 | 17.69 | 619,359 | -0.02(-0.13%) |
Oct 01, 2019 | 18.09 | 18.16 | 17.67 | 17.71 | 810,909 | -0.44(-2.40%) |
Sep 30, 2019 | 18.17 | 18.32 | 18.03 | 18.15 | 892,039 | -0.01(-0.06%) |
Sep 27, 2019 | 18.12 | 18.29 | 17.96 | 18.16 | 1,242,397 | +0.14(+0.75%) |
Sep 26, 2019 | 17.93 | 18.09 | 17.70 | 18.03 | 760,973 | +0.16(+0.90%) |
Sep 25, 2019 | 17.71 | 17.94 | 17.63 | 17.87 | 1,091,486 | +0.73(+4.29%) |
Sep 24, 2019 | 17.88 | 17.94 | 17.13 | 17.13 | 980,997 | -0.65(-3.68%) |
Sep 23, 2019 | 17.74 | 17.92 | 17.66 | 17.79 | 861,525 | +0.07(+0.41%) |
Sep 20, 2019 | 17.81 | 18.27 | 17.62 | 17.71 | 2,086,827 | -0.11(-0.60%) |
Sep 19, 2019 | 17.89 | 18.10 | 17.78 | 17.82 | 1,057,700 | -0.08(-0.47%) |
Sep 18, 2019 | 17.92 | 18.00 | 17.65 | 17.91 | 759,047 | +0.05(+0.26%) |
Sep 17, 2019 | 17.32 | 18.03 | 17.22 | 17.86 | 851,270 | +0.29(+1.65%) |
Sep 16, 2019 | 17.42 | 17.74 | 17.42 | 17.57 | 1,213,758 | +0.09(+0.53%) |
Sep 13, 2019 | 17.70 | 18.09 | 17.45 | 17.48 | 1,059,822 | -0.21(-1.21%) |
Sep 12, 2019 | 18.04 | 18.23 | 17.63 | 17.69 | 2,069,265 | -0.21(-1.15%) |
Sep 11, 2019 | 17.45 | 17.90 | 17.37 | 17.90 | 1,022,274 | +0.36(+2.05%) |
Sep 10, 2019 | 18.33 | 18.33 | 17.44 | 17.54 | 1,308,619 | -0.89(-4.85%) |
Sep 09, 2019 | 18.46 | 18.50 | 18.15 | 18.43 | 1,390,087 | -0.09(-0.50%) |
Sep 06, 2019 | 18.44 | 18.57 | 18.33 | 18.52 | 685,105 | +0.08(+0.46%) |
Sep 05, 2019 | 18.39 | 18.59 | 18.18 | 18.44 | 1,400,461 | +0.01(+0.04%) |
Sep 04, 2019 | 18.46 | 18.57 | 18.33 | 18.43 | 624,080 | +0.05(+0.25%) |
Sep 03, 2019 | 18.58 | 18.72 | 18.31 | 18.39 | 864,054 | +0.19(+1.05%) |
Aug 30, 2019 | 18.26 | 18.28 | 17.99 | 18.20 | 840,823 | -0.11(-0.58%) |
Aug 29, 2019 | 17.93 | 18.32 | 17.81 | 18.30 | 748,671 | +0.41(+2.26%) |
Aug 28, 2019 | 18.10 | 18.24 | 17.85 | 17.90 | 1,259,073 | -0.29(-1.60%) |
Aug 27, 2019 | 18.36 | 18.57 | 18.16 | 18.19 | 1,163,766 | -0.05(-0.25%) |
Aug 26, 2019 | 18.23 | 18.35 | 18.10 | 18.23 | 852,983 | +0.09(+0.51%) |
Aug 23, 2019 | 18.36 | 18.52 | 18.08 | 18.14 | 1,138,138 | -0.19(-1.04%) |
Aug 22, 2019 | 18.20 | 18.51 | 18.13 | 18.33 | 772,500 | +0.15(+0.80%) |
Aug 21, 2019 | 18.20 | 18.34 | 18.00 | 18.19 | 949,463 | +0.24(+1.36%) |
Aug 20, 2019 | 17.96 | 18.07 | 17.84 | 17.94 | 853,758 | +0.03(+0.17%) |
Aug 19, 2019 | 17.87 | 17.97 | 17.72 | 17.91 | 1,015,646 | +0.11(+0.60%) |
Aug 16, 2019 | 17.60 | 17.95 | 17.52 | 17.81 | 1,169,517 | +0.27(+1.53%) |
Aug 15, 2019 | 17.25 | 17.58 | 17.22 | 17.54 | 1,692,169 | +0.34(+2.00%) |
Aug 14, 2019 | 17.41 | 17.44 | 17.12 | 17.19 | 904,249 | -0.24(-1.40%) |
Aug 13, 2019 | 17.50 | 17.58 | 17.29 | 17.44 | 808,286 | -0.02(-0.09%) |
Aug 12, 2019 | 17.25 | 17.74 | 17.25 | 17.45 | 1,728,849 | +0.21(+1.20%) |
Aug 09, 2019 | 17.29 | 17.37 | 17.11 | 17.25 | 1,109,505 | -0.07(-0.40%) |
Aug 08, 2019 | 17.20 | 17.42 | 17.11 | 17.32 | 1,405,902 | +0.11(+0.62%) |
Aug 07, 2019 | 16.79 | 17.36 | 15.73 | 17.21 | 3,015,634 | -0.29(-1.66%) |
Aug 06, 2019 | 17.23 | 17.68 | 17.23 | 17.50 | 858,652 | +0.16(+0.93%) |
Aug 05, 2019 | 17.59 | 17.59 | 16.93 | 17.34 | 1,143,262 | -0.37(-2.07%) |
Aug 02, 2019 | 17.65 | 17.78 | 17.52 | 17.71 | 681,052 | +0.05(+0.30%) |