Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.40 | 18.48 | 18.23 | 18.37 | 1,086,987 | +0.01(+0.05%) |
Oct 30, 2019 | 18.54 | 18.54 | 18.26 | 18.36 | 663,374 | -0.14(-0.73%) |
Oct 29, 2019 | 18.32 | 18.54 | 18.26 | 18.49 | 660,152 | +0.25(+1.39%) |
Oct 28, 2019 | 18.24 | 18.40 | 18.24 | 18.24 | 688,172 | +0.00(+0.00%) |
Oct 25, 2019 | 18.40 | 18.47 | 18.13 | 18.24 | 512,770 | -0.11(-0.60%) |
Oct 24, 2019 | 18.33 | 18.35 | 18.25 | 18.35 | 555,826 | -0.03(-0.14%) |
Oct 23, 2019 | 18.45 | 18.52 | 18.32 | 18.37 | 395,720 | -0.04(-0.23%) |
Oct 22, 2019 | 18.59 | 18.65 | 18.39 | 18.42 | 485,530 | -0.11(-0.59%) |
Oct 21, 2019 | 18.42 | 18.65 | 18.32 | 18.53 | 672,245 | +0.08(+0.46%) |
Oct 18, 2019 | 18.48 | 18.53 | 18.36 | 18.44 | 705,059 | -0.07(-0.37%) |
Oct 17, 2019 | 18.37 | 18.59 | 18.33 | 18.51 | 770,052 | +0.16(+0.88%) |
Oct 16, 2019 | 18.54 | 18.55 | 18.32 | 18.35 | 810,377 | -0.17(-0.91%) |
Oct 15, 2019 | 18.70 | 18.76 | 18.51 | 18.52 | 692,413 | -0.18(-0.95%) |
Oct 14, 2019 | 18.90 | 18.91 | 18.63 | 18.70 | 620,841 | -0.16(-0.85%) |
Oct 11, 2019 | 18.93 | 18.94 | 18.80 | 18.86 | 803,569 | -0.04(-0.22%) |
Oct 10, 2019 | 18.93 | 19.02 | 18.88 | 18.90 | 616,300 | -0.13(-0.67%) |
Oct 09, 2019 | 18.80 | 19.07 | 18.77 | 19.03 | 1,020,119 | +0.27(+1.44%) |
Oct 08, 2019 | 18.90 | 18.90 | 18.75 | 18.76 | 917,405 | -0.14(-0.72%) |
Oct 07, 2019 | 19.00 | 19.00 | 18.83 | 18.89 | 920,041 | -0.15(-0.80%) |
Oct 04, 2019 | 19.09 | 19.17 | 18.94 | 19.04 | 851,464 | +0.01(+0.04%) |
Oct 03, 2019 | 19.06 | 19.12 | 18.93 | 19.03 | 710,311 | -0.03(-0.18%) |
Oct 02, 2019 | 19.25 | 19.25 | 18.95 | 19.07 | 900,500 | -0.13(-0.66%) |
Oct 01, 2019 | 19.52 | 19.58 | 19.20 | 19.20 | 1,239,350 | -0.36(-1.86%) |
Sep 30, 2019 | 19.26 | 19.56 | 19.26 | 19.56 | 1,050,056 | +0.25(+1.31%) |
Sep 27, 2019 | 19.41 | 19.47 | 19.26 | 19.31 | 777,197 | -0.04(-0.22%) |
Sep 26, 2019 | 19.65 | 19.66 | 19.33 | 19.35 | 1,283,970 | -0.13(-0.65%) |
Sep 25, 2019 | 19.44 | 19.64 | 19.35 | 19.47 | 1,024,070 | +0.11(+0.57%) |
Sep 24, 2019 | 19.39 | 19.47 | 19.31 | 19.36 | 1,314,268 | +0.12(+0.62%) |
Sep 23, 2019 | 19.42 | 19.47 | 19.23 | 19.25 | 1,072,533 | -0.08(-0.44%) |
Sep 20, 2019 | 19.32 | 19.43 | 19.24 | 19.33 | 2,287,127 | +0.09(+0.48%) |
Sep 19, 2019 | 19.35 | 19.36 | 19.20 | 19.24 | 846,335 | -0.08(-0.39%) |
Sep 18, 2019 | 19.37 | 19.52 | 19.11 | 19.31 | 1,680,886 | +0.08(+0.40%) |
Sep 17, 2019 | 19.02 | 19.50 | 19.01 | 19.24 | 930,055 | +0.28(+1.47%) |
Sep 16, 2019 | 18.87 | 18.98 | 18.78 | 18.96 | 1,059,608 | +0.08(+0.45%) |
Sep 13, 2019 | 18.86 | 19.08 | 18.83 | 18.87 | 923,247 | -0.09(-0.49%) |
Sep 12, 2019 | 19.24 | 19.31 | 18.95 | 18.97 | 662,304 | -0.14(-0.75%) |
Sep 11, 2019 | 18.89 | 19.11 | 18.84 | 19.11 | 1,713,240 | +0.22(+1.16%) |
Sep 10, 2019 | 19.04 | 19.09 | 18.80 | 18.89 | 1,452,420 | -0.24(-1.24%) |
Sep 09, 2019 | 19.20 | 19.26 | 19.07 | 19.13 | 1,502,703 | -0.09(-0.48%) |
Sep 06, 2019 | 19.44 | 19.52 | 19.21 | 19.22 | 1,498,222 | -0.25(-1.26%) |
Sep 05, 2019 | 19.85 | 19.95 | 19.46 | 19.47 | 1,318,859 | -0.33(-1.67%) |
Sep 04, 2019 | 19.48 | 19.85 | 19.42 | 19.80 | 1,541,515 | +0.33(+1.69%) |
Sep 03, 2019 | 19.31 | 19.51 | 19.27 | 19.47 | 2,473,228 | +0.19(+0.97%) |
Aug 30, 2019 | 19.32 | 19.44 | 19.25 | 19.28 | 1,524,475 | +0.03(+0.18%) |
Aug 29, 2019 | 19.32 | 19.41 | 19.15 | 19.25 | 1,300,213 | -0.02(-0.09%) |
Aug 28, 2019 | 19.30 | 19.32 | 19.23 | 19.26 | 800,331 | +0.03(+0.17%) |
Aug 27, 2019 | 19.46 | 19.49 | 19.23 | 19.23 | 965,196 | -0.26(-1.33%) |
Aug 26, 2019 | 19.36 | 19.51 | 19.30 | 19.49 | 1,264,727 | +0.20(+1.04%) |
Aug 23, 2019 | 19.31 | 19.46 | 19.12 | 19.29 | 1,117,447 | -0.03(-0.17%) |
Aug 22, 2019 | 19.16 | 19.36 | 19.08 | 19.32 | 1,051,537 | +0.26(+1.36%) |
Aug 21, 2019 | 19.15 | 19.19 | 18.94 | 19.06 | 1,180,521 | -0.06(-0.31%) |
Aug 20, 2019 | 19.35 | 19.35 | 19.11 | 19.12 | 1,091,583 | -0.22(-1.13%) |
Aug 19, 2019 | 19.36 | 19.47 | 19.15 | 19.34 | 1,022,055 | +0.06(+0.30%) |
Aug 16, 2019 | 19.07 | 19.43 | 18.98 | 19.28 | 6,538,220 | +0.33(+1.73%) |
Aug 15, 2019 | 18.87 | 19.05 | 18.79 | 18.95 | 1,433,384 | +0.12(+0.62%) |
Aug 14, 2019 | 19.07 | 19.15 | 18.83 | 18.84 | 1,493,080 | -0.21(-1.10%) |
Aug 13, 2019 | 18.68 | 19.09 | 18.68 | 19.04 | 2,044,064 | +0.29(+1.52%) |
Aug 12, 2019 | 18.72 | 18.87 | 18.62 | 18.76 | 2,007,998 | +0.04(+0.22%) |
Aug 09, 2019 | 19.14 | 19.22 | 18.71 | 18.72 | 2,548,987 | -0.52(-2.70%) |
Aug 08, 2019 | 18.82 | 19.25 | 18.14 | 19.24 | 3,852,905 | -1.09(-5.36%) |
Aug 07, 2019 | 20.14 | 20.42 | 19.98 | 20.33 | 2,367,191 | +0.15(+0.75%) |
Aug 06, 2019 | 20.00 | 20.30 | 19.89 | 20.18 | 1,954,910 | +0.15(+0.75%) |
Aug 05, 2019 | 20.04 | 20.14 | 19.86 | 20.03 | 1,821,791 | -0.08(-0.38%) |
Aug 02, 2019 | 20.00 | 20.18 | 19.95 | 20.10 | 1,041,965 | +0.11(+0.55%) |