Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.57 | 19.59 | 19.13 | 19.37 | 105,918 | -0.54(-2.71%) |
Oct 30, 2019 | 19.93 | 19.93 | 19.58 | 19.91 | 61,626 | +0.06(+0.30%) |
Oct 29, 2019 | 20.27 | 20.28 | 19.85 | 19.85 | 136,899 | -0.21(-1.05%) |
Oct 28, 2019 | 19.78 | 20.06 | 19.76 | 20.06 | 208,202 | +0.60(+3.08%) |
Oct 25, 2019 | 19.32 | 19.49 | 19.28 | 19.46 | 123,100 | +0.28(+1.46%) |
Oct 24, 2019 | 19.10 | 19.22 | 19.02 | 19.18 | 171,670 | +0.76(+4.13%) |
Oct 23, 2019 | 18.13 | 18.51 | 18.10 | 18.42 | 100,085 | -0.07(-0.38%) |
Oct 22, 2019 | 18.77 | 18.79 | 18.45 | 18.49 | 76,531 | -0.48(-2.53%) |
Oct 21, 2019 | 18.93 | 19.07 | 18.81 | 18.97 | 156,135 | +0.74(+4.06%) |
Oct 18, 2019 | 18.30 | 18.32 | 18.03 | 18.23 | 84,100 | -0.18(-0.98%) |
Oct 17, 2019 | 18.58 | 18.60 | 18.26 | 18.41 | 362,019 | +0.11(+0.60%) |
Oct 16, 2019 | 18.56 | 18.56 | 18.28 | 18.30 | 109,774 | -0.51(-2.71%) |
Oct 15, 2019 | 18.54 | 18.96 | 18.52 | 18.81 | 153,080 | +0.42(+2.28%) |
Oct 14, 2019 | 18.26 | 18.42 | 18.22 | 18.39 | 117,125 | -0.36(-1.92%) |
Oct 11, 2019 | 18.45 | 18.79 | 18.44 | 18.75 | 243,700 | +0.97(+5.46%) |
Oct 10, 2019 | 17.42 | 17.91 | 17.42 | 17.78 | 1,414,001 | +0.35(+2.01%) |
Oct 09, 2019 | 17.50 | 17.50 | 17.40 | 17.43 | 111,233 | +0.39(+2.29%) |
Oct 08, 2019 | 17.07 | 17.23 | 16.73 | 17.04 | 143,630 | -0.69(-3.89%) |
Oct 07, 2019 | 17.74 | 17.87 | 17.69 | 17.73 | 190,248 | +0.02(+0.11%) |
Oct 04, 2019 | 17.55 | 17.71 | 17.49 | 17.71 | 111,100 | +0.25(+1.43%) |
Oct 03, 2019 | 17.30 | 17.46 | 17.19 | 17.46 | 113,805 | +0.17(+0.98%) |
Oct 02, 2019 | 17.47 | 17.47 | 17.23 | 17.29 | 80,519 | -0.51(-2.87%) |
Oct 01, 2019 | 18.10 | 18.16 | 17.70 | 17.80 | 150,244 | -0.21(-1.17%) |
Sep 30, 2019 | 17.89 | 18.04 | 17.85 | 18.01 | 236,409 | +0.18(+1.01%) |
Sep 27, 2019 | 18.17 | 18.19 | 17.72 | 17.83 | 203,700 | -0.69(-3.73%) |
Sep 26, 2019 | 18.58 | 18.60 | 18.40 | 18.52 | 139,599 | +0.11(+0.60%) |
Sep 25, 2019 | 18.25 | 18.44 | 18.11 | 18.41 | 245,211 | -0.11(-0.59%) |
Sep 24, 2019 | 18.76 | 18.79 | 18.46 | 18.52 | 227,199 | -0.18(-0.96%) |
Sep 23, 2019 | 18.62 | 18.78 | 18.56 | 18.70 | 241,557 | -0.25(-1.32%) |
Sep 20, 2019 | 19.32 | 19.34 | 18.95 | 18.95 | 718,200 | -0.84(-4.24%) |
Sep 19, 2019 | 19.97 | 20.02 | 19.79 | 19.79 | 123,480 | -0.30(-1.50%) |
Sep 18, 2019 | 20.09 | 20.19 | 19.91 | 20.09 | 92,518 | -0.09(-0.44%) |
Sep 17, 2019 | 19.95 | 20.22 | 19.95 | 20.18 | 102,047 | -0.20(-0.98%) |
Sep 16, 2019 | 20.21 | 20.44 | 20.18 | 20.38 | 142,313 | -0.17(-0.83%) |
Sep 13, 2019 | 20.38 | 20.60 | 20.28 | 20.55 | 167,500 | +0.63(+3.16%) |
Sep 12, 2019 | 19.70 | 20.09 | 19.65 | 19.92 | 122,787 | +0.04(+0.20%) |
Sep 11, 2019 | 19.77 | 19.88 | 19.64 | 19.88 | 107,185 | +0.51(+2.63%) |
Sep 10, 2019 | 19.51 | 19.53 | 19.27 | 19.37 | 119,094 | +0.22(+1.15%) |
Sep 09, 2019 | 18.91 | 19.27 | 18.90 | 19.15 | 98,135 | +0.44(+2.35%) |
Sep 06, 2019 | 18.83 | 18.84 | 18.68 | 18.71 | 329,300 | -0.09(-0.48%) |
Sep 05, 2019 | 18.63 | 18.80 | 18.54 | 18.80 | 647,800 | +1.16(+6.58%) |
Sep 04, 2019 | 17.59 | 17.71 | 17.59 | 17.64 | 132,916 | +0.43(+2.50%) |
Sep 03, 2019 | 17.20 | 17.25 | 17.04 | 17.21 | 136,350 | -0.05(-0.29%) |
Aug 30, 2019 | 17.54 | 17.57 | 17.19 | 17.26 | 95,000 | +0.18(+1.05%) |
Aug 29, 2019 | 17.10 | 17.16 | 17.02 | 17.08 | 144,345 | +0.38(+2.28%) |
Aug 28, 2019 | 16.48 | 16.70 | 16.45 | 16.70 | 1,322,816 | -0.14(-0.85%) |
Aug 27, 2019 | 16.93 | 16.95 | 16.71 | 16.84 | 849,969 | -0.08(-0.45%) |
Aug 26, 2019 | 16.99 | 16.99 | 16.85 | 16.92 | 226,011 | +0.21(+1.26%) |
Aug 23, 2019 | 16.83 | 17.16 | 16.71 | 16.71 | 140,200 | -0.50(-2.91%) |
Aug 22, 2019 | 17.40 | 17.44 | 17.17 | 17.21 | 73,528 | -0.12(-0.69%) |
Aug 21, 2019 | 17.50 | 17.52 | 17.31 | 17.33 | 188,072 | +0.11(+0.64%) |
Aug 20, 2019 | 17.36 | 17.43 | 17.22 | 17.22 | 219,501 | -0.13(-0.75%) |
Aug 19, 2019 | 17.42 | 17.53 | 17.34 | 17.35 | 201,079 | +0.51(+3.03%) |
Aug 16, 2019 | 16.63 | 16.91 | 16.63 | 16.84 | 164,000 | +0.24(+1.45%) |
Aug 15, 2019 | 16.60 | 16.69 | 16.45 | 16.60 | 441,615 | -0.57(-3.35%) |
Aug 14, 2019 | 17.33 | 17.48 | 17.10 | 17.18 | 149,374 | -1.05(-5.79%) |
Aug 13, 2019 | 17.67 | 18.44 | 17.60 | 18.23 | 246,728 | +0.36(+2.01%) |
Aug 12, 2019 | 18.00 | 18.11 | 17.85 | 17.87 | 116,363 | -0.33(-1.81%) |
Aug 09, 2019 | 18.37 | 18.37 | 18.10 | 18.20 | 99,500 | -0.30(-1.62%) |
Aug 08, 2019 | 18.43 | 18.69 | 18.35 | 18.50 | 87,649 | +0.40(+2.22%) |
Aug 07, 2019 | 17.79 | 18.14 | 17.78 | 18.10 | 98,578 | +0.31(+1.73%) |
Aug 06, 2019 | 17.83 | 17.90 | 17.69 | 17.79 | 170,314 | +0.24(+1.37%) |
Aug 05, 2019 | 17.76 | 17.78 | 17.44 | 17.55 | 184,326 | -0.61(-3.36%) |
Aug 02, 2019 | 18.24 | 18.29 | 18.00 | 18.16 | 248,500 | -0.67(-3.56%) |