Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.59 | 18.68 | 18.42 | 18.56 | 1,075,733 | +0.01(+0.05%) |
Oct 30, 2019 | 18.73 | 18.73 | 18.45 | 18.55 | 656,506 | -0.14(-0.73%) |
Oct 29, 2019 | 18.51 | 18.74 | 18.45 | 18.69 | 653,317 | +0.26(+1.39%) |
Oct 28, 2019 | 18.43 | 18.60 | 18.43 | 18.43 | 681,047 | +0.00(+0.00%) |
Oct 25, 2019 | 18.59 | 18.67 | 18.32 | 18.43 | 507,461 | -0.11(-0.60%) |
Oct 24, 2019 | 18.52 | 18.54 | 18.44 | 18.54 | 550,071 | -0.03(-0.14%) |
Oct 23, 2019 | 18.64 | 18.71 | 18.52 | 18.57 | 391,623 | -0.04(-0.23%) |
Oct 22, 2019 | 18.78 | 18.85 | 18.58 | 18.61 | 480,503 | -0.11(-0.59%) |
Oct 21, 2019 | 18.61 | 18.85 | 18.51 | 18.72 | 665,284 | +0.09(+0.46%) |
Oct 18, 2019 | 18.68 | 18.72 | 18.55 | 18.64 | 697,759 | -0.07(-0.37%) |
Oct 17, 2019 | 18.56 | 18.79 | 18.52 | 18.70 | 762,079 | +0.16(+0.88%) |
Oct 16, 2019 | 18.74 | 18.75 | 18.51 | 18.54 | 801,987 | -0.17(-0.91%) |
Oct 15, 2019 | 18.89 | 18.96 | 18.70 | 18.71 | 685,244 | -0.18(-0.95%) |
Oct 14, 2019 | 19.10 | 19.11 | 18.82 | 18.89 | 614,413 | -0.16(-0.85%) |
Oct 11, 2019 | 19.13 | 19.14 | 18.99 | 19.05 | 795,249 | -0.04(-0.22%) |
Oct 10, 2019 | 19.13 | 19.22 | 19.08 | 19.10 | 609,919 | -0.13(-0.67%) |
Oct 09, 2019 | 18.99 | 19.27 | 18.97 | 19.23 | 1,009,557 | +0.27(+1.44%) |
Oct 08, 2019 | 19.10 | 19.10 | 18.95 | 18.95 | 907,906 | -0.14(-0.72%) |
Oct 07, 2019 | 19.20 | 19.20 | 19.03 | 19.09 | 910,515 | -0.15(-0.80%) |
Oct 04, 2019 | 19.29 | 19.37 | 19.14 | 19.24 | 842,648 | +0.01(+0.04%) |
Oct 03, 2019 | 19.26 | 19.32 | 19.13 | 19.23 | 702,957 | -0.03(-0.18%) |
Oct 02, 2019 | 19.45 | 19.46 | 19.15 | 19.27 | 891,176 | -0.13(-0.66%) |
Oct 01, 2019 | 19.72 | 19.79 | 19.40 | 19.40 | 1,226,518 | -0.37(-1.86%) |
Sep 30, 2019 | 19.46 | 19.76 | 19.46 | 19.76 | 1,039,184 | +0.26(+1.31%) |
Sep 27, 2019 | 19.61 | 19.68 | 19.46 | 19.51 | 769,150 | -0.04(-0.22%) |
Sep 26, 2019 | 19.86 | 19.87 | 19.53 | 19.55 | 1,270,676 | -0.13(-0.65%) |
Sep 25, 2019 | 19.64 | 19.84 | 19.55 | 19.68 | 1,013,467 | +0.11(+0.57%) |
Sep 24, 2019 | 19.59 | 19.67 | 19.52 | 19.57 | 1,300,660 | +0.12(+0.61%) |
Sep 23, 2019 | 19.63 | 19.67 | 19.43 | 19.45 | 1,061,429 | -0.09(-0.44%) |
Sep 20, 2019 | 19.52 | 19.64 | 19.44 | 19.53 | 2,263,447 | +0.09(+0.48%) |
Sep 19, 2019 | 19.55 | 19.56 | 19.40 | 19.44 | 837,572 | -0.08(-0.39%) |
Sep 18, 2019 | 19.58 | 19.73 | 19.31 | 19.52 | 1,663,482 | +0.08(+0.40%) |
Sep 17, 2019 | 19.22 | 19.70 | 19.21 | 19.44 | 920,426 | +0.28(+1.47%) |
Sep 16, 2019 | 19.06 | 19.18 | 18.98 | 19.16 | 1,048,637 | +0.09(+0.45%) |
Sep 13, 2019 | 19.05 | 19.28 | 19.03 | 19.07 | 913,688 | -0.09(-0.49%) |
Sep 12, 2019 | 19.44 | 19.52 | 19.15 | 19.17 | 655,447 | -0.15(-0.75%) |
Sep 11, 2019 | 19.09 | 19.31 | 19.04 | 19.31 | 1,695,502 | +0.22(+1.16%) |
Sep 10, 2019 | 19.24 | 19.29 | 18.99 | 19.09 | 1,437,382 | -0.24(-1.24%) |
Sep 09, 2019 | 19.40 | 19.46 | 19.27 | 19.33 | 1,487,144 | -0.09(-0.48%) |
Sep 06, 2019 | 19.64 | 19.73 | 19.41 | 19.42 | 1,482,710 | -0.25(-1.26%) |
Sep 05, 2019 | 20.05 | 20.16 | 19.66 | 19.67 | 1,305,203 | -0.33(-1.67%) |
Sep 04, 2019 | 19.69 | 20.05 | 19.63 | 20.00 | 1,525,555 | +0.33(+1.69%) |
Sep 03, 2019 | 19.52 | 19.71 | 19.47 | 19.67 | 2,447,621 | +0.19(+0.97%) |
Aug 30, 2019 | 19.52 | 19.64 | 19.45 | 19.48 | 1,508,691 | +0.03(+0.18%) |
Aug 29, 2019 | 19.52 | 19.61 | 19.35 | 19.45 | 1,286,751 | -0.02(-0.09%) |
Aug 28, 2019 | 19.50 | 19.52 | 19.43 | 19.46 | 792,045 | +0.03(+0.17%) |
Aug 27, 2019 | 19.67 | 19.69 | 19.43 | 19.43 | 955,203 | -0.26(-1.33%) |
Aug 26, 2019 | 19.57 | 19.72 | 19.50 | 19.69 | 1,251,633 | +0.20(+1.04%) |
Aug 23, 2019 | 19.52 | 19.67 | 19.32 | 19.49 | 1,105,878 | -0.03(-0.17%) |
Aug 22, 2019 | 19.36 | 19.57 | 19.28 | 19.52 | 1,040,649 | +0.26(+1.36%) |
Aug 21, 2019 | 19.35 | 19.39 | 19.14 | 19.26 | 1,168,298 | -0.06(-0.31%) |
Aug 20, 2019 | 19.55 | 19.55 | 19.31 | 19.32 | 1,080,281 | -0.22(-1.13%) |
Aug 19, 2019 | 19.56 | 19.68 | 19.35 | 19.54 | 1,011,473 | +0.06(+0.30%) |
Aug 16, 2019 | 19.27 | 19.63 | 19.18 | 19.48 | 6,470,525 | +0.33(+1.73%) |
Aug 15, 2019 | 19.07 | 19.25 | 18.99 | 19.15 | 1,418,543 | +0.12(+0.62%) |
Aug 14, 2019 | 19.27 | 19.35 | 19.03 | 19.03 | 1,477,621 | -0.21(-1.10%) |
Aug 13, 2019 | 18.87 | 19.29 | 18.87 | 19.24 | 2,022,901 | +0.29(+1.52%) |
Aug 12, 2019 | 18.91 | 19.07 | 18.81 | 18.96 | 1,987,207 | +0.04(+0.22%) |
Aug 09, 2019 | 19.34 | 19.42 | 18.91 | 18.91 | 2,522,596 | -0.53(-2.70%) |
Aug 08, 2019 | 19.02 | 19.46 | 18.33 | 19.44 | 3,813,013 | -1.10(-5.36%) |
Aug 07, 2019 | 20.35 | 20.64 | 20.18 | 20.54 | 2,342,681 | +0.15(+0.75%) |
Aug 06, 2019 | 20.21 | 20.52 | 20.10 | 20.39 | 1,934,669 | +0.15(+0.75%) |
Aug 05, 2019 | 20.25 | 20.35 | 20.07 | 20.24 | 1,802,929 | -0.08(-0.38%) |
Aug 02, 2019 | 20.21 | 20.39 | 20.16 | 20.31 | 1,031,177 | +0.11(+0.55%) |