Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.24 | 18.32 | 17.96 | 17.97 | 4,714 | -0.18(-0.99%) |
Oct 30, 2019 | 17.73 | 18.50 | 17.73 | 18.15 | 20,813 | +0.35(+1.97%) |
Oct 29, 2019 | 18.05 | 18.19 | 17.76 | 17.80 | 6,920 | -0.25(-1.39%) |
Oct 28, 2019 | 17.88 | 18.05 | 17.77 | 18.05 | 4,998 | +0.34(+1.92%) |
Oct 25, 2019 | 17.98 | 18.00 | 17.71 | 17.71 | 4,900 | -0.30(-1.67%) |
Oct 24, 2019 | 17.95 | 18.20 | 17.95 | 18.01 | 2,525 | -0.09(-0.49%) |
Oct 23, 2019 | 17.95 | 18.34 | 17.89 | 18.10 | 6,532 | +0.16(+0.89%) |
Oct 22, 2019 | 17.90 | 18.00 | 17.58 | 17.94 | 13,692 | +0.03(+0.17%) |
Oct 21, 2019 | 17.65 | 17.91 | 17.48 | 17.91 | 7,565 | +0.46(+2.64%) |
Oct 18, 2019 | 17.35 | 17.61 | 17.35 | 17.45 | 8,700 | +0.15(+0.87%) |
Oct 17, 2019 | 17.38 | 17.41 | 17.30 | 17.30 | 10,968 | -0.05(-0.29%) |
Oct 16, 2019 | 17.53 | 17.62 | 17.35 | 17.35 | 8,544 | -0.17(-0.97%) |
Oct 15, 2019 | 17.31 | 17.58 | 17.31 | 17.52 | 5,836 | +0.18(+1.04%) |
Oct 14, 2019 | 17.32 | 17.51 | 17.30 | 17.34 | 7,528 | -0.12(-0.69%) |
Oct 11, 2019 | 17.74 | 17.74 | 17.20 | 17.46 | 13,000 | +0.11(+0.63%) |
Oct 10, 2019 | 17.17 | 17.51 | 17.17 | 17.35 | 6,157 | +0.17(+0.99%) |
Oct 09, 2019 | 17.13 | 17.37 | 17.09 | 17.18 | 10,530 | +0.09(+0.53%) |
Oct 08, 2019 | 17.86 | 17.89 | 16.97 | 17.09 | 67,771 | -0.79(-4.42%) |
Oct 07, 2019 | 17.96 | 18.01 | 17.63 | 17.88 | 7,854 | +0.07(+0.39%) |
Oct 04, 2019 | 17.87 | 18.04 | 17.75 | 17.81 | 3,500 | +0.04(+0.20%) |
Oct 03, 2019 | 17.64 | 17.85 | 17.39 | 17.77 | 7,446 | +0.12(+0.68%) |
Oct 02, 2019 | 17.65 | 17.80 | 17.20 | 17.66 | 13,692 | -0.00(-0.03%) |
Oct 01, 2019 | 18.25 | 18.31 | 17.50 | 17.66 | 26,001 | -0.80(-4.33%) |
Sep 30, 2019 | 19.32 | 19.36 | 18.06 | 18.46 | 146,619 | -0.82(-4.25%) |
Sep 27, 2019 | 18.08 | 19.34 | 17.75 | 19.28 | 56,700 | +1.19(+6.58%) |
Sep 26, 2019 | 17.32 | 18.09 | 16.87 | 18.09 | 20,642 | +0.84(+4.87%) |
Sep 25, 2019 | 16.74 | 17.25 | 16.50 | 17.25 | 42,717 | +0.65(+3.92%) |
Sep 24, 2019 | 16.57 | 16.80 | 16.35 | 16.60 | 37,672 | +0.15(+0.91%) |
Sep 23, 2019 | 15.80 | 16.53 | 15.80 | 16.45 | 39,247 | +0.63(+3.98%) |
Sep 20, 2019 | 15.75 | 16.04 | 15.75 | 15.82 | 8,500 | +0.19(+1.22%) |
Sep 19, 2019 | 15.58 | 15.91 | 15.58 | 15.63 | 4,184 | +0.00(+0.00%) |
Sep 18, 2019 | 15.72 | 15.73 | 15.50 | 15.63 | 19,624 | -0.09(-0.57%) |
Sep 17, 2019 | 15.55 | 15.84 | 15.54 | 15.72 | 17,233 | +0.22(+1.42%) |
Sep 16, 2019 | 16.12 | 16.12 | 15.50 | 15.50 | 11,525 | -0.60(-3.73%) |
Sep 13, 2019 | 16.19 | 16.34 | 16.06 | 16.10 | 11,500 | -0.22(-1.35%) |
Sep 12, 2019 | 16.22 | 16.38 | 16.17 | 16.32 | 5,519 | +0.15(+0.93%) |
Sep 11, 2019 | 15.75 | 16.17 | 15.73 | 16.17 | 31,412 | +0.30(+1.89%) |
Sep 10, 2019 | 15.71 | 16.09 | 15.66 | 15.87 | 22,410 | +0.27(+1.73%) |
Sep 09, 2019 | 15.58 | 15.83 | 15.58 | 15.60 | 18,133 | +0.00(+0.00%) |
Sep 06, 2019 | 15.55 | 15.80 | 15.52 | 15.60 | 16,100 | +0.05(+0.32%) |
Sep 05, 2019 | 15.11 | 15.75 | 15.10 | 15.55 | 11,653 | +0.47(+3.12%) |
Sep 04, 2019 | 15.09 | 15.21 | 15.03 | 15.08 | 11,086 | +0.08(+0.53%) |
Sep 03, 2019 | 15.19 | 15.40 | 15.00 | 15.00 | 23,035 | -0.39(-2.53%) |
Aug 30, 2019 | 15.68 | 15.68 | 15.37 | 15.39 | 10,800 | -0.21(-1.35%) |
Aug 29, 2019 | 15.80 | 15.80 | 15.48 | 15.60 | 19,548 | -0.11(-0.70%) |
Aug 28, 2019 | 15.52 | 15.84 | 15.52 | 15.71 | 21,721 | +0.25(+1.62%) |
Aug 27, 2019 | 15.95 | 15.95 | 15.43 | 15.46 | 9,541 | +0.15(+0.98%) |
Aug 26, 2019 | 15.23 | 15.44 | 15.23 | 15.31 | 11,409 | +0.16(+1.06%) |
Aug 23, 2019 | 15.40 | 15.60 | 15.15 | 15.15 | 15,800 | -0.41(-2.63%) |
Aug 22, 2019 | 15.50 | 15.79 | 15.48 | 15.56 | 14,218 | +0.08(+0.52%) |
Aug 21, 2019 | 15.59 | 15.77 | 15.48 | 15.48 | 13,764 | -0.21(-1.34%) |
Aug 20, 2019 | 15.59 | 15.84 | 15.31 | 15.69 | 24,098 | +0.07(+0.45%) |
Aug 19, 2019 | 15.50 | 15.79 | 15.42 | 15.62 | 8,726 | +0.12(+0.77%) |
Aug 16, 2019 | 15.04 | 15.50 | 15.00 | 15.50 | 32,200 | +0.50(+3.33%) |
Aug 15, 2019 | 15.00 | 15.12 | 14.87 | 15.00 | 54,850 | +0.00(+0.00%) |
Aug 14, 2019 | 15.06 | 15.19 | 14.94 | 15.00 | 20,793 | -0.12(-0.79%) |
Aug 13, 2019 | 15.05 | 15.52 | 15.05 | 15.12 | 16,177 | +0.12(+0.80%) |
Aug 12, 2019 | 15.28 | 15.48 | 15.00 | 15.00 | 38,846 | -0.32(-2.09%) |
Aug 09, 2019 | 15.80 | 15.88 | 15.32 | 15.32 | 31,200 | -0.48(-3.04%) |
Aug 08, 2019 | 16.20 | 16.38 | 15.78 | 15.80 | 40,216 | -0.74(-4.47%) |
Aug 07, 2019 | 16.72 | 16.72 | 16.28 | 16.54 | 20,240 | -0.19(-1.14%) |
Aug 06, 2019 | 16.50 | 16.78 | 16.33 | 16.73 | 28,041 | +0.60(+3.72%) |
Aug 05, 2019 | 16.15 | 16.42 | 16.05 | 16.13 | 28,366 | -0.25(-1.53%) |
Aug 02, 2019 | 16.62 | 16.70 | 16.10 | 16.38 | 21,800 | -0.18(-1.09%) |