Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.26 | 18.32 | 18.13 | 18.24 | 372,771 | +0.07(+0.38%) |
Oct 30, 2019 | 18.06 | 18.31 | 18.06 | 18.17 | 501,538 | +0.30(+1.70%) |
Oct 29, 2019 | 17.62 | 18.00 | 17.59 | 17.87 | 396,888 | +0.24(+1.34%) |
Oct 28, 2019 | 17.59 | 17.64 | 17.00 | 17.63 | 1,410,655 | -0.06(-0.34%) |
Oct 25, 2019 | 18.35 | 18.41 | 17.54 | 17.69 | 1,297,377 | -0.65(-3.56%) |
Oct 24, 2019 | 18.47 | 18.53 | 18.33 | 18.35 | 571,378 | -0.16(-0.86%) |
Oct 23, 2019 | 18.44 | 18.56 | 18.28 | 18.51 | 683,138 | +0.09(+0.50%) |
Oct 22, 2019 | 18.58 | 18.70 | 18.39 | 18.41 | 759,417 | -0.02(-0.12%) |
Oct 21, 2019 | 18.57 | 18.57 | 18.38 | 18.44 | 545,697 | -0.14(-0.78%) |
Oct 18, 2019 | 18.51 | 18.60 | 18.32 | 18.58 | 499,153 | +0.10(+0.53%) |
Oct 17, 2019 | 18.23 | 18.51 | 18.18 | 18.48 | 278,609 | +0.29(+1.59%) |
Oct 16, 2019 | 18.29 | 18.35 | 18.16 | 18.19 | 346,456 | -0.13(-0.70%) |
Oct 15, 2019 | 18.29 | 18.35 | 18.21 | 18.32 | 317,478 | +0.11(+0.58%) |
Oct 14, 2019 | 18.32 | 18.38 | 18.21 | 18.22 | 191,192 | -0.17(-0.95%) |
Oct 11, 2019 | 18.46 | 18.54 | 18.33 | 18.39 | 339,087 | -0.06(-0.35%) |
Oct 10, 2019 | 18.16 | 18.51 | 18.10 | 18.46 | 317,744 | +0.25(+1.40%) |
Oct 09, 2019 | 18.55 | 18.64 | 18.09 | 18.20 | 336,392 | -0.32(-1.72%) |
Oct 08, 2019 | 18.49 | 18.54 | 18.36 | 18.52 | 306,004 | +0.03(+0.16%) |
Oct 07, 2019 | 18.41 | 18.54 | 18.29 | 18.49 | 534,287 | +0.09(+0.50%) |
Oct 04, 2019 | 18.31 | 18.47 | 18.12 | 18.40 | 549,305 | +0.10(+0.54%) |
Oct 03, 2019 | 18.33 | 18.52 | 18.27 | 18.30 | 335,543 | -0.08(-0.41%) |
Oct 02, 2019 | 18.56 | 18.56 | 18.30 | 18.38 | 374,138 | -0.16(-0.86%) |
Oct 01, 2019 | 18.30 | 18.57 | 18.30 | 18.54 | 620,064 | +0.24(+1.29%) |
Sep 30, 2019 | 18.26 | 18.35 | 18.14 | 18.30 | 573,493 | +0.12(+0.67%) |
Sep 27, 2019 | 18.16 | 18.22 | 18.08 | 18.18 | 517,713 | -0.04(-0.21%) |
Sep 26, 2019 | 18.32 | 18.38 | 18.19 | 18.22 | 301,841 | -0.11(-0.62%) |
Sep 25, 2019 | 18.55 | 18.61 | 18.23 | 18.33 | 436,165 | -0.03(-0.17%) |
Sep 24, 2019 | 18.50 | 18.63 | 18.31 | 18.36 | 441,182 | -0.06(-0.33%) |
Sep 23, 2019 | 18.33 | 18.44 | 18.25 | 18.42 | 460,284 | +0.16(+0.87%) |
Sep 20, 2019 | 18.45 | 18.49 | 18.19 | 18.26 | 550,490 | -0.20(-1.07%) |
Sep 19, 2019 | 18.71 | 18.80 | 18.33 | 18.46 | 424,839 | -0.08(-0.41%) |
Sep 18, 2019 | 18.48 | 18.74 | 18.45 | 18.54 | 639,038 | +0.08(+0.41%) |
Sep 17, 2019 | 18.16 | 18.51 | 18.16 | 18.46 | 587,769 | +0.24(+1.29%) |
Sep 16, 2019 | 18.30 | 18.35 | 18.16 | 18.22 | 295,266 | -0.01(-0.04%) |
Sep 13, 2019 | 18.57 | 18.66 | 18.09 | 18.23 | 521,399 | -0.32(-1.72%) |
Sep 12, 2019 | 18.64 | 18.70 | 18.54 | 18.55 | 328,573 | -0.04(-0.20%) |
Sep 11, 2019 | 18.38 | 18.61 | 18.38 | 18.59 | 206,351 | +0.14(+0.78%) |
Sep 10, 2019 | 18.63 | 18.70 | 18.41 | 18.45 | 265,824 | -0.17(-0.90%) |
Sep 09, 2019 | 18.48 | 18.64 | 18.35 | 18.61 | 535,642 | +0.13(+0.70%) |
Sep 06, 2019 | 18.46 | 18.57 | 18.34 | 18.48 | 278,667 | +0.03(+0.16%) |
Sep 05, 2019 | 18.38 | 18.55 | 18.20 | 18.45 | 414,812 | +0.11(+0.62%) |
Sep 04, 2019 | 18.26 | 18.41 | 18.20 | 18.34 | 264,765 | +0.14(+0.75%) |
Sep 03, 2019 | 18.04 | 18.22 | 17.91 | 18.20 | 231,374 | +0.13(+0.71%) |
Aug 30, 2019 | 18.14 | 18.14 | 17.94 | 18.07 | 290,778 | +0.00(+0.00%) |
Aug 29, 2019 | 18.10 | 18.19 | 18.02 | 18.07 | 285,448 | +0.07(+0.38%) |
Aug 28, 2019 | 17.93 | 18.06 | 17.88 | 18.00 | 311,153 | +0.04(+0.21%) |
Aug 27, 2019 | 17.98 | 18.13 | 17.86 | 17.97 | 532,515 | +0.10(+0.59%) |
Aug 26, 2019 | 17.68 | 17.86 | 17.68 | 17.86 | 320,917 | +0.24(+1.36%) |
Aug 23, 2019 | 17.86 | 17.88 | 17.59 | 17.62 | 306,661 | -0.23(-1.30%) |
Aug 22, 2019 | 17.83 | 17.89 | 17.73 | 17.86 | 397,151 | +0.04(+0.21%) |
Aug 21, 2019 | 17.78 | 17.91 | 17.71 | 17.82 | 493,503 | +0.09(+0.51%) |
Aug 20, 2019 | 17.65 | 17.77 | 17.51 | 17.73 | 437,317 | +0.08(+0.47%) |
Aug 19, 2019 | 17.61 | 17.66 | 17.45 | 17.65 | 380,180 | +0.04(+0.21%) |
Aug 16, 2019 | 17.34 | 17.83 | 17.34 | 17.61 | 672,219 | +0.18(+1.03%) |
Aug 15, 2019 | 17.47 | 17.56 | 17.36 | 17.43 | 464,373 | -0.04(-0.26%) |
Aug 14, 2019 | 17.63 | 17.69 | 17.47 | 17.47 | 280,533 | -0.16(-0.93%) |
Aug 13, 2019 | 17.43 | 17.74 | 17.34 | 17.64 | 746,315 | +0.10(+0.55%) |
Aug 12, 2019 | 17.55 | 17.68 | 17.47 | 17.54 | 480,168 | +0.01(+0.04%) |
Aug 09, 2019 | 17.50 | 17.60 | 17.44 | 17.53 | 413,210 | -0.01(-0.08%) |
Aug 08, 2019 | 17.22 | 17.58 | 17.19 | 17.55 | 344,960 | +0.28(+1.64%) |
Aug 07, 2019 | 16.85 | 17.44 | 16.73 | 17.27 | 509,278 | -0.07(-0.39%) |
Aug 06, 2019 | 17.22 | 17.37 | 17.12 | 17.33 | 272,366 | +0.11(+0.65%) |
Aug 05, 2019 | 17.52 | 17.58 | 17.08 | 17.22 | 278,617 | -0.30(-1.71%) |
Aug 02, 2019 | 17.47 | 17.53 | 17.41 | 17.52 | 356,991 | +0.05(+0.30%) |