Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.55 | 18.01 | 17.09 | 18.01 | 718,962 | +0.09(+0.51%) |
Oct 30, 2019 | 18.66 | 19.02 | 17.83 | 17.92 | 704,208 | -0.64(-3.47%) |
Oct 29, 2019 | 18.11 | 18.84 | 17.92 | 18.57 | 472,529 | +0.37(+2.02%) |
Oct 28, 2019 | 18.29 | 18.47 | 18.11 | 18.20 | 468,347 | -0.09(-0.50%) |
Oct 25, 2019 | 18.75 | 18.75 | 17.92 | 18.29 | 416,509 | -0.09(-0.50%) |
Oct 24, 2019 | 18.47 | 18.66 | 18.11 | 18.38 | 504,987 | +0.00(+0.00%) |
Oct 23, 2019 | 17.74 | 18.75 | 17.60 | 18.38 | 640,306 | +0.37(+2.04%) |
Oct 22, 2019 | 16.45 | 18.29 | 16.45 | 18.01 | 977,931 | +1.38(+8.29%) |
Oct 21, 2019 | 16.73 | 16.91 | 16.45 | 16.64 | 343,642 | +0.00(+0.00%) |
Oct 18, 2019 | 16.82 | 17.00 | 16.41 | 16.64 | 516,610 | -0.37(-2.16%) |
Oct 17, 2019 | 17.19 | 17.37 | 16.59 | 17.00 | 611,050 | -0.28(-1.60%) |
Oct 16, 2019 | 17.37 | 17.74 | 17.00 | 17.28 | 612,007 | -0.18(-1.05%) |
Oct 15, 2019 | 17.46 | 17.74 | 17.00 | 17.46 | 450,359 | +0.00(+0.00%) |
Oct 14, 2019 | 17.74 | 17.92 | 17.28 | 17.46 | 432,756 | -0.46(-2.56%) |
Oct 11, 2019 | 17.46 | 18.20 | 17.19 | 17.92 | 456,909 | +0.55(+3.17%) |
Oct 10, 2019 | 17.92 | 18.20 | 16.27 | 17.37 | 843,497 | -0.55(-3.08%) |
Oct 09, 2019 | 17.83 | 18.11 | 17.37 | 17.92 | 411,640 | +0.46(+2.63%) |
Oct 08, 2019 | 17.19 | 18.01 | 17.00 | 17.46 | 489,608 | +0.00(+0.00%) |
Oct 07, 2019 | 17.46 | 17.83 | 17.05 | 17.46 | 514,373 | +0.09(+0.53%) |
Oct 04, 2019 | 17.37 | 17.65 | 16.82 | 17.37 | 788,495 | +0.18(+1.07%) |
Oct 03, 2019 | 16.54 | 17.55 | 16.36 | 17.19 | 533,315 | +0.55(+3.32%) |
Oct 02, 2019 | 17.00 | 17.19 | 16.36 | 16.64 | 553,907 | -0.46(-2.69%) |
Oct 01, 2019 | 18.01 | 18.38 | 17.00 | 17.09 | 454,057 | -0.92(-5.10%) |
Sep 30, 2019 | 18.20 | 18.75 | 17.65 | 18.01 | 601,240 | -0.18(-1.01%) |
Sep 27, 2019 | 18.11 | 18.70 | 17.83 | 18.20 | 637,951 | +0.00(+0.00%) |
Sep 26, 2019 | 19.12 | 19.12 | 18.01 | 18.20 | 477,807 | -1.10(-5.71%) |
Sep 25, 2019 | 18.84 | 19.76 | 18.75 | 19.30 | 476,006 | +0.00(+0.00%) |
Sep 24, 2019 | 19.67 | 19.67 | 18.57 | 19.30 | 701,564 | -0.55(-2.78%) |
Sep 23, 2019 | 18.57 | 19.94 | 17.92 | 19.85 | 1,028,081 | +1.29(+6.93%) |
Sep 20, 2019 | 18.57 | 19.48 | 18.11 | 18.57 | 1,147,120 | -0.09(-0.49%) |
Sep 19, 2019 | 19.21 | 19.39 | 17.55 | 18.66 | 733,402 | -0.28(-1.46%) |
Sep 18, 2019 | 18.29 | 19.12 | 17.92 | 18.93 | 533,785 | +0.46(+2.49%) |
Sep 17, 2019 | 20.04 | 20.04 | 18.29 | 18.47 | 991,192 | -1.65(-8.22%) |
Sep 16, 2019 | 20.68 | 21.14 | 19.48 | 20.13 | 1,489,638 | +1.47(+7.88%) |
Sep 13, 2019 | 19.21 | 19.39 | 18.38 | 18.66 | 537,686 | -0.09(-0.49%) |
Sep 12, 2019 | 18.84 | 19.58 | 18.01 | 18.75 | 722,967 | -0.46(-2.39%) |
Sep 11, 2019 | 20.59 | 21.28 | 18.66 | 19.21 | 1,108,900 | -0.83(-4.13%) |
Sep 10, 2019 | 19.30 | 21.05 | 19.02 | 20.04 | 1,315,310 | +0.92(+4.81%) |
Sep 09, 2019 | 18.47 | 19.25 | 18.29 | 19.12 | 987,778 | +1.01(+5.58%) |
Sep 06, 2019 | 18.57 | 18.66 | 17.92 | 18.11 | 758,541 | -0.64(-3.43%) |
Sep 05, 2019 | 17.83 | 19.02 | 17.46 | 18.75 | 997,717 | +0.92(+5.15%) |
Sep 04, 2019 | 18.11 | 18.20 | 17.28 | 17.83 | 552,355 | -0.09(-0.51%) |
Sep 03, 2019 | 16.64 | 18.01 | 16.18 | 17.92 | 820,671 | +1.01(+5.98%) |
Aug 30, 2019 | 17.92 | 18.01 | 15.81 | 16.91 | 648,494 | -0.92(-5.15%) |
Aug 29, 2019 | 17.74 | 18.20 | 17.28 | 17.83 | 638,081 | +0.55(+3.19%) |
Aug 28, 2019 | 17.19 | 18.20 | 16.82 | 17.28 | 906,689 | +0.18(+1.08%) |
Aug 27, 2019 | 15.99 | 17.28 | 15.53 | 17.09 | 1,112,536 | +1.10(+6.90%) |
Aug 26, 2019 | 15.81 | 16.36 | 15.49 | 15.99 | 578,375 | +0.55(+3.57%) |
Aug 23, 2019 | 16.27 | 16.27 | 14.89 | 15.44 | 943,293 | -1.01(-6.15%) |
Aug 22, 2019 | 17.00 | 17.19 | 16.45 | 16.45 | 604,158 | -0.46(-2.72%) |
Aug 21, 2019 | 17.19 | 17.37 | 16.36 | 16.91 | 671,538 | -0.09(-0.54%) |
Aug 20, 2019 | 16.82 | 17.28 | 16.27 | 17.00 | 549,781 | +0.18(+1.09%) |
Aug 19, 2019 | 16.08 | 16.91 | 15.99 | 16.82 | 687,574 | +1.10(+7.02%) |
Aug 16, 2019 | 14.89 | 15.99 | 14.66 | 15.72 | 418,565 | +0.83(+5.56%) |
Aug 15, 2019 | 14.61 | 15.07 | 14.52 | 14.89 | 340,785 | +0.09(+0.62%) |
Aug 14, 2019 | 15.35 | 15.62 | 14.66 | 14.80 | 697,947 | -1.01(-6.40%) |
Aug 13, 2019 | 15.53 | 16.68 | 15.26 | 15.81 | 692,582 | +0.28(+1.78%) |
Aug 12, 2019 | 15.44 | 15.90 | 15.21 | 15.53 | 402,188 | -0.09(-0.59%) |
Aug 09, 2019 | 16.18 | 16.45 | 15.35 | 15.62 | 589,848 | -0.46(-2.86%) |
Aug 08, 2019 | 15.72 | 16.18 | 15.26 | 16.08 | 715,187 | +0.74(+4.79%) |
Aug 07, 2019 | 14.43 | 15.99 | 14.20 | 15.35 | 1,257,909 | +0.46(+3.09%) |
Aug 06, 2019 | 13.42 | 15.07 | 13.42 | 14.89 | 994,635 | +1.38(+10.20%) |
Aug 05, 2019 | 13.51 | 13.88 | 12.87 | 13.51 | 1,541,105 | -0.28(-2.00%) |
Aug 02, 2019 | 14.61 | 14.61 | 13.42 | 13.79 | 549,764 | +0.00(+0.00%) |