Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.60 | 18.60 | 18.60 | 0 | +0.19(+1.02%) | |
Oct 30, 2019 | 18.52 | 18.55 | 18.42 | 18.42 | 7,414 | -0.05(-0.26%) |
Oct 29, 2019 | 18.46 | 18.59 | 18.46 | 18.46 | 6,381 | -0.17(-0.91%) |
Oct 28, 2019 | 18.65 | 18.80 | 18.63 | 18.63 | 3,194 | -0.01(-0.03%) |
Oct 25, 2019 | 19.05 | 19.05 | 18.64 | 18.64 | 3,984 | -0.11(-0.59%) |
Oct 24, 2019 | 19.05 | 19.05 | 18.75 | 18.75 | 1,852 | +0.12(+0.62%) |
Oct 23, 2019 | 18.90 | 18.90 | 18.63 | 18.63 | 1,378 | +0.00(+0.02%) |
Oct 22, 2019 | 18.81 | 18.82 | 18.63 | 18.63 | 3,715 | -0.18(-0.98%) |
Oct 21, 2019 | 18.81 | 19.02 | 18.61 | 18.81 | 11,900 | -0.01(-0.03%) |
Oct 18, 2019 | 18.82 | 18.82 | 18.82 | 554 | +0.00(+0.00%) | |
Oct 17, 2019 | 18.82 | 18.82 | 18.82 | 18.82 | 2,241 | -0.05(-0.26%) |
Oct 16, 2019 | 18.87 | 18.87 | 18.87 | 18.87 | 1,553 | +0.29(+1.56%) |
Oct 15, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 813 | -0.02(-0.11%) |
Oct 14, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 421 | -0.29(-1.53%) |
Oct 11, 2019 | 19.05 | 19.05 | 18.89 | 18.89 | 2,324 | -0.08(-0.41%) |
Oct 10, 2019 | 19.05 | 19.05 | 18.96 | 18.96 | 1,862 | -0.01(-0.05%) |
Oct 09, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 1,052 | +0.00(+0.00%) |
Oct 08, 2019 | 18.85 | 19.02 | 18.84 | 18.97 | 3,141 | +0.12(+0.64%) |
Oct 07, 2019 | 19.05 | 19.05 | 18.85 | 18.85 | 3,194 | -0.10(-0.54%) |
Oct 04, 2019 | 18.58 | 19.09 | 18.58 | 18.95 | 15,938 | +0.46(+2.51%) |
Oct 03, 2019 | 18.22 | 18.64 | 18.22 | 18.49 | 6,664 | -0.09(-0.50%) |
Oct 02, 2019 | 18.60 | 18.60 | 18.46 | 18.58 | 7,152 | -0.14(-0.77%) |
Oct 01, 2019 | 19.06 | 19.06 | 18.72 | 18.73 | 6,873 | -0.31(-1.63%) |
Sep 30, 2019 | 18.53 | 19.06 | 18.53 | 19.04 | 11,043 | +0.50(+2.68%) |
Sep 27, 2019 | 19.11 | 19.11 | 18.16 | 18.54 | 11,289 | -0.67(-3.47%) |
Sep 26, 2019 | 19.14 | 19.21 | 18.97 | 19.21 | 11,037 | +0.08(+0.44%) |
Sep 25, 2019 | 19.04 | 19.12 | 18.94 | 19.12 | 3,264 | +0.02(+0.08%) |
Sep 24, 2019 | 18.96 | 19.34 | 18.83 | 19.11 | 19,477 | +0.44(+2.34%) |
Sep 23, 2019 | 18.63 | 18.67 | 18.60 | 18.67 | 6,418 | -0.01(-0.03%) |
Sep 20, 2019 | 18.32 | 18.75 | 18.27 | 18.68 | 16,270 | +0.17(+0.91%) |
Sep 19, 2019 | 18.30 | 18.61 | 18.30 | 18.51 | 10,801 | -0.06(-0.31%) |
Sep 18, 2019 | 18.22 | 19.11 | 18.22 | 18.57 | 27,078 | +0.42(+2.32%) |
Sep 17, 2019 | 18.61 | 18.74 | 18.14 | 18.14 | 4,774 | -0.18(-1.00%) |
Sep 16, 2019 | 18.00 | 18.33 | 18.00 | 18.33 | 8,145 | +0.14(+0.78%) |
Sep 13, 2019 | 17.86 | 18.21 | 17.86 | 18.19 | 7,637 | +0.22(+1.24%) |
Sep 12, 2019 | 17.97 | 17.97 | 17.84 | 17.96 | 24,056 | +0.17(+0.95%) |
Sep 11, 2019 | 17.74 | 17.80 | 17.74 | 17.80 | 4,551 | +0.06(+0.34%) |
Sep 10, 2019 | 17.73 | 17.74 | 17.73 | 17.74 | 1,142 | -0.06(-0.33%) |
Sep 09, 2019 | 17.71 | 17.79 | 17.71 | 17.79 | 6,079 | -0.02(-0.09%) |
Sep 06, 2019 | 17.81 | 17.81 | 17.81 | 146 | +0.00(+0.00%) | |
Sep 05, 2019 | 17.81 | 17.81 | 17.81 | 17.81 | 1,907 | -0.43(-2.35%) |
Sep 04, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 1,228 | +0.41(+2.31%) |
Sep 03, 2019 | 17.65 | 17.82 | 17.65 | 17.82 | 2,610 | +0.23(+1.31%) |
Aug 30, 2019 | 17.72 | 17.85 | 17.59 | 17.59 | 2,330 | -0.01(-0.07%) |
Aug 29, 2019 | 17.59 | 17.89 | 17.59 | 17.61 | 2,407 | +0.02(+0.10%) |
Aug 28, 2019 | 17.58 | 17.59 | 17.58 | 17.59 | 1,541 | +0.10(+0.55%) |
Aug 27, 2019 | 18.19 | 18.19 | 17.49 | 17.49 | 11,952 | -0.61(-3.35%) |
Aug 26, 2019 | 18.07 | 18.10 | 18.06 | 18.10 | 3,609 | -0.08(-0.43%) |
Aug 23, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 1,997 | -0.06(-0.33%) |
Aug 22, 2019 | 18.30 | 18.30 | 18.18 | 18.24 | 12,242 | -0.01(-0.08%) |
Aug 21, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 4,634 | -0.03(-0.18%) |
Aug 20, 2019 | 18.29 | 18.29 | 18.29 | 126 | +0.00(+0.00%) | |
Aug 19, 2019 | 18.35 | 18.44 | 18.25 | 18.29 | 14,126 | -0.12(-0.67%) |
Aug 16, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 2,330 | +0.01(+0.07%) |
Aug 15, 2019 | 18.40 | 18.40 | 18.35 | 18.40 | 12,748 | -0.11(-0.57%) |
Aug 14, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 412 | +0.15(+0.82%) |
Aug 13, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 2,783 | +0.02(+0.10%) |
Aug 12, 2019 | 18.22 | 18.33 | 18.22 | 18.33 | 4,158 | +0.09(+0.48%) |
Aug 09, 2019 | 18.34 | 18.34 | 18.24 | 18.24 | 4,328 | +0.04(+0.24%) |
Aug 08, 2019 | 18.19 | 18.32 | 18.19 | 18.20 | 7,431 | +0.02(+0.08%) |
Aug 07, 2019 | 18.22 | 18.28 | 18.19 | 18.19 | 9,632 | -0.14(-0.74%) |
Aug 06, 2019 | 18.40 | 18.56 | 18.26 | 18.32 | 8,187 | +0.06(+0.31%) |
Aug 05, 2019 | 18.23 | 18.43 | 18.23 | 18.26 | 2,916 | -0.01(-0.06%) |
Aug 02, 2019 | 18.36 | 18.36 | 18.26 | 18.27 | 5,993 | -0.08(-0.42%) |