Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.17 | 19.25 | 18.64 | 18.88 | 2,044,222 | -0.41(-2.14%) |
Oct 30, 2019 | 19.65 | 19.65 | 19.15 | 19.30 | 1,147,997 | -0.43(-2.19%) |
Oct 29, 2019 | 19.35 | 19.83 | 19.30 | 19.73 | 1,258,670 | +0.29(+1.48%) |
Oct 28, 2019 | 19.39 | 19.56 | 19.32 | 19.44 | 1,027,348 | +0.12(+0.65%) |
Oct 25, 2019 | 18.91 | 19.53 | 18.91 | 19.32 | 1,587,262 | +0.35(+1.82%) |
Oct 24, 2019 | 18.98 | 19.23 | 18.22 | 18.97 | 2,266,213 | -0.38(-1.99%) |
Oct 23, 2019 | 19.51 | 19.65 | 19.29 | 19.35 | 1,341,104 | -0.17(-0.89%) |
Oct 22, 2019 | 19.60 | 19.82 | 19.39 | 19.53 | 1,021,328 | -0.10(-0.49%) |
Oct 21, 2019 | 19.68 | 19.88 | 19.60 | 19.62 | 1,455,926 | +0.20(+1.04%) |
Oct 18, 2019 | 19.25 | 19.56 | 19.25 | 19.42 | 1,208,684 | +0.08(+0.40%) |
Oct 17, 2019 | 19.39 | 19.40 | 19.16 | 19.34 | 908,884 | +0.06(+0.30%) |
Oct 16, 2019 | 19.18 | 19.41 | 19.08 | 19.29 | 870,560 | +0.11(+0.55%) |
Oct 15, 2019 | 18.96 | 19.40 | 18.84 | 19.18 | 1,490,434 | +0.33(+1.73%) |
Oct 14, 2019 | 18.61 | 18.88 | 18.51 | 18.85 | 1,149,136 | +0.11(+0.56%) |
Oct 11, 2019 | 18.84 | 19.09 | 18.72 | 18.75 | 2,332,869 | +0.37(+1.99%) |
Oct 10, 2019 | 18.33 | 18.59 | 18.27 | 18.38 | 1,555,935 | +0.18(+1.00%) |
Oct 09, 2019 | 18.09 | 18.35 | 18.01 | 18.20 | 1,540,570 | +0.21(+1.18%) |
Oct 08, 2019 | 18.27 | 18.47 | 17.95 | 17.99 | 1,653,983 | -0.60(-3.21%) |
Oct 07, 2019 | 18.66 | 18.83 | 18.54 | 18.59 | 764,819 | -0.12(-0.67%) |
Oct 04, 2019 | 18.55 | 18.72 | 18.44 | 18.71 | 738,946 | +0.17(+0.93%) |
Oct 03, 2019 | 18.37 | 18.57 | 18.13 | 18.54 | 1,199,827 | +0.03(+0.16%) |
Oct 02, 2019 | 18.55 | 18.72 | 18.34 | 18.51 | 1,093,393 | -0.20(-1.08%) |
Oct 01, 2019 | 19.47 | 19.66 | 18.57 | 18.71 | 1,975,088 | -0.57(-2.94%) |
Sep 30, 2019 | 19.64 | 19.64 | 19.04 | 19.28 | 2,555,944 | -0.28(-1.43%) |
Sep 27, 2019 | 19.80 | 20.06 | 19.45 | 19.56 | 970,589 | -0.05(-0.24%) |
Sep 26, 2019 | 19.67 | 19.79 | 19.57 | 19.60 | 975,586 | -0.16(-0.83%) |
Sep 25, 2019 | 19.33 | 19.93 | 19.20 | 19.77 | 1,946,895 | +0.52(+2.70%) |
Sep 24, 2019 | 19.58 | 19.66 | 19.22 | 19.25 | 1,601,445 | -0.38(-1.96%) |
Sep 23, 2019 | 19.32 | 19.75 | 19.32 | 19.63 | 1,149,626 | +0.14(+0.74%) |
Sep 20, 2019 | 19.75 | 19.89 | 19.36 | 19.49 | 6,090,977 | -0.17(-0.88%) |
Sep 19, 2019 | 19.93 | 20.11 | 19.61 | 19.66 | 1,280,525 | -0.38(-1.92%) |
Sep 18, 2019 | 19.68 | 20.09 | 19.57 | 20.05 | 1,200,193 | +0.22(+1.11%) |
Sep 17, 2019 | 19.97 | 19.97 | 19.70 | 19.82 | 966,558 | -0.28(-1.39%) |
Sep 16, 2019 | 19.96 | 20.25 | 19.90 | 20.10 | 875,302 | -0.05(-0.24%) |
Sep 13, 2019 | 20.18 | 20.39 | 19.96 | 20.15 | 1,777,176 | +0.21(+1.06%) |
Sep 12, 2019 | 19.78 | 20.07 | 19.60 | 19.94 | 969,945 | -0.01(-0.05%) |
Sep 11, 2019 | 19.58 | 19.96 | 19.16 | 19.95 | 1,154,182 | +0.46(+2.37%) |
Sep 10, 2019 | 19.22 | 19.52 | 19.06 | 19.49 | 1,131,509 | +0.34(+1.76%) |
Sep 09, 2019 | 18.70 | 19.25 | 18.57 | 19.15 | 2,428,896 | +0.64(+3.48%) |
Sep 06, 2019 | 18.64 | 18.75 | 18.43 | 18.51 | 1,110,657 | -0.13(-0.72%) |
Sep 05, 2019 | 18.33 | 18.76 | 18.33 | 18.64 | 941,253 | +0.67(+3.74%) |
Sep 04, 2019 | 18.05 | 18.10 | 17.83 | 17.97 | 824,315 | +0.04(+0.21%) |
Sep 03, 2019 | 18.13 | 18.23 | 17.76 | 17.93 | 3,323,187 | -0.39(-2.15%) |
Aug 30, 2019 | 18.45 | 18.47 | 18.19 | 18.33 | 799,719 | +0.03(+0.16%) |
Aug 29, 2019 | 18.15 | 18.35 | 18.08 | 18.30 | 818,582 | +0.35(+1.93%) |
Aug 28, 2019 | 17.68 | 18.09 | 17.65 | 17.95 | 974,827 | +0.18(+1.03%) |
Aug 27, 2019 | 18.13 | 18.14 | 17.39 | 17.77 | 2,088,623 | -0.31(-1.70%) |
Aug 26, 2019 | 18.09 | 18.11 | 17.73 | 18.08 | 1,400,100 | +0.17(+0.97%) |
Aug 23, 2019 | 18.39 | 18.67 | 17.81 | 17.90 | 1,142,916 | -0.66(-3.57%) |
Aug 22, 2019 | 18.57 | 18.72 | 18.38 | 18.57 | 987,464 | +0.13(+0.73%) |
Aug 21, 2019 | 18.50 | 18.50 | 18.28 | 18.43 | 1,197,491 | +0.13(+0.74%) |
Aug 20, 2019 | 18.41 | 18.52 | 18.24 | 18.30 | 915,072 | -0.29(-1.55%) |
Aug 19, 2019 | 18.87 | 18.88 | 18.57 | 18.59 | 1,599,202 | +0.10(+0.52%) |
Aug 16, 2019 | 18.11 | 18.51 | 18.11 | 18.49 | 1,510,048 | +0.52(+2.89%) |
Aug 15, 2019 | 18.30 | 18.30 | 17.94 | 17.97 | 1,887,697 | -0.18(-1.01%) |
Aug 14, 2019 | 18.42 | 18.57 | 18.07 | 18.15 | 2,096,907 | -0.74(-3.92%) |
Aug 13, 2019 | 18.53 | 19.23 | 18.52 | 18.89 | 1,416,668 | +0.28(+1.50%) |
Aug 12, 2019 | 18.66 | 18.91 | 18.59 | 18.61 | 1,235,813 | -0.34(-1.78%) |
Aug 09, 2019 | 19.02 | 19.08 | 18.86 | 18.95 | 1,150,825 | -0.12(-0.65%) |
Aug 08, 2019 | 18.86 | 19.28 | 18.78 | 19.08 | 1,542,008 | +0.43(+2.32%) |
Aug 07, 2019 | 18.45 | 18.76 | 18.21 | 18.64 | 2,302,164 | -0.24(-1.27%) |
Aug 06, 2019 | 18.96 | 19.10 | 18.53 | 18.88 | 1,117,151 | +0.07(+0.36%) |
Aug 05, 2019 | 19.10 | 19.10 | 18.56 | 18.82 | 1,735,434 | -0.73(-3.74%) |
Aug 02, 2019 | 19.54 | 19.68 | 19.13 | 19.55 | 2,397,908 | -0.09(-0.44%) |