Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.98 | 19.07 | 18.60 | 18.76 | 113,015 | -0.41(-2.14%) |
Oct 30, 2019 | 19.06 | 19.38 | 18.63 | 19.17 | 144,252 | +0.05(+0.26%) |
Oct 29, 2019 | 18.57 | 19.26 | 18.47 | 19.12 | 119,817 | +0.36(+1.92%) |
Oct 28, 2019 | 18.75 | 19.11 | 18.63 | 18.76 | 136,952 | +0.07(+0.37%) |
Oct 25, 2019 | 18.55 | 18.95 | 18.55 | 18.69 | 104,500 | +0.08(+0.43%) |
Oct 24, 2019 | 19.03 | 19.03 | 18.28 | 18.61 | 130,902 | -0.29(-1.53%) |
Oct 23, 2019 | 18.79 | 19.16 | 18.63 | 18.90 | 91,975 | +0.07(+0.37%) |
Oct 22, 2019 | 18.83 | 19.03 | 18.59 | 18.83 | 89,452 | -0.02(-0.11%) |
Oct 21, 2019 | 18.41 | 18.98 | 18.41 | 18.85 | 168,280 | +0.57(+3.12%) |
Oct 18, 2019 | 18.78 | 19.13 | 18.16 | 18.28 | 170,000 | -0.56(-2.97%) |
Oct 17, 2019 | 19.23 | 19.47 | 18.52 | 18.84 | 174,611 | -0.31(-1.62%) |
Oct 16, 2019 | 18.52 | 19.49 | 18.52 | 19.15 | 270,442 | +0.63(+3.40%) |
Oct 15, 2019 | 18.40 | 19.11 | 18.21 | 18.52 | 317,700 | +0.20(+1.09%) |
Oct 14, 2019 | 17.28 | 18.37 | 17.28 | 18.32 | 262,241 | +0.82(+4.66%) |
Oct 11, 2019 | 16.91 | 17.69 | 16.91 | 17.50 | 126,000 | +0.79(+4.76%) |
Oct 10, 2019 | 16.71 | 16.92 | 16.65 | 16.71 | 112,426 | +0.06(+0.36%) |
Oct 09, 2019 | 16.85 | 17.04 | 16.63 | 16.65 | 133,090 | -0.05(-0.30%) |
Oct 08, 2019 | 16.81 | 16.85 | 16.50 | 16.70 | 131,682 | -0.28(-1.65%) |
Oct 07, 2019 | 16.79 | 17.25 | 16.66 | 16.98 | 126,034 | +0.14(+0.80%) |
Oct 04, 2019 | 16.49 | 16.86 | 16.49 | 16.84 | 87,700 | +0.36(+2.15%) |
Oct 03, 2019 | 16.33 | 16.56 | 16.15 | 16.49 | 98,342 | +0.04(+0.24%) |
Oct 02, 2019 | 16.47 | 16.59 | 16.28 | 16.45 | 101,803 | -0.11(-0.66%) |
Oct 01, 2019 | 17.23 | 17.39 | 16.48 | 16.56 | 87,949 | -0.58(-3.38%) |
Sep 30, 2019 | 17.49 | 17.56 | 17.08 | 17.14 | 213,045 | -0.44(-2.50%) |
Sep 27, 2019 | 17.38 | 17.73 | 17.22 | 17.58 | 202,600 | +0.12(+0.69%) |
Sep 26, 2019 | 17.50 | 17.55 | 17.07 | 17.46 | 188,479 | -0.03(-0.17%) |
Sep 25, 2019 | 17.17 | 17.54 | 17.02 | 17.49 | 135,486 | +0.28(+1.63%) |
Sep 24, 2019 | 17.47 | 17.61 | 17.19 | 17.21 | 140,948 | -0.26(-1.49%) |
Sep 23, 2019 | 16.97 | 17.47 | 16.85 | 17.47 | 161,965 | +0.25(+1.45%) |
Sep 20, 2019 | 17.84 | 17.89 | 17.15 | 17.22 | 298,800 | -0.61(-3.42%) |
Sep 19, 2019 | 18.39 | 18.50 | 17.80 | 17.83 | 101,413 | -0.51(-2.78%) |
Sep 18, 2019 | 18.70 | 18.75 | 17.89 | 18.34 | 173,711 | -0.43(-2.29%) |
Sep 17, 2019 | 19.40 | 19.43 | 18.58 | 18.77 | 191,060 | -0.76(-3.89%) |
Sep 16, 2019 | 19.26 | 19.90 | 19.16 | 19.53 | 310,292 | +0.44(+2.30%) |
Sep 13, 2019 | 19.19 | 19.52 | 19.05 | 19.09 | 156,200 | +0.05(+0.26%) |
Sep 12, 2019 | 19.07 | 19.32 | 18.27 | 19.04 | 221,064 | -0.06(-0.31%) |
Sep 11, 2019 | 18.95 | 19.41 | 18.95 | 19.10 | 189,982 | +0.15(+0.79%) |
Sep 10, 2019 | 18.56 | 19.26 | 18.43 | 18.95 | 316,501 | +0.36(+1.94%) |
Sep 09, 2019 | 18.54 | 19.02 | 18.45 | 18.59 | 130,648 | +0.13(+0.70%) |
Sep 06, 2019 | 19.55 | 19.55 | 18.41 | 18.46 | 145,400 | -0.94(-4.85%) |
Sep 05, 2019 | 19.50 | 20.22 | 19.36 | 19.40 | 183,254 | +0.21(+1.09%) |
Sep 04, 2019 | 19.29 | 19.53 | 19.08 | 19.19 | 115,294 | +0.33(+1.75%) |
Sep 03, 2019 | 19.60 | 19.67 | 18.56 | 18.86 | 261,612 | -1.01(-5.08%) |
Aug 30, 2019 | 21.82 | 21.82 | 19.15 | 19.87 | 276,900 | -1.94(-8.90%) |
Aug 29, 2019 | 20.55 | 24.36 | 19.86 | 21.81 | 625,788 | +2.70(+14.13%) |
Aug 28, 2019 | 18.82 | 19.55 | 18.57 | 19.11 | 199,322 | +0.60(+3.24%) |
Aug 27, 2019 | 19.03 | 19.04 | 18.20 | 18.51 | 188,591 | -0.53(-2.78%) |
Aug 26, 2019 | 19.59 | 19.63 | 18.90 | 19.04 | 121,967 | -0.38(-1.96%) |
Aug 23, 2019 | 19.88 | 20.43 | 19.31 | 19.42 | 376,800 | -0.58(-2.90%) |
Aug 22, 2019 | 19.71 | 20.12 | 19.69 | 20.00 | 92,333 | +0.39(+1.99%) |
Aug 21, 2019 | 19.86 | 19.91 | 19.46 | 19.61 | 134,609 | -0.06(-0.31%) |
Aug 20, 2019 | 19.51 | 19.79 | 19.25 | 19.67 | 108,063 | +0.00(+0.00%) |
Aug 19, 2019 | 19.45 | 19.79 | 19.45 | 19.67 | 85,826 | +0.36(+1.86%) |
Aug 16, 2019 | 18.57 | 19.40 | 18.57 | 19.31 | 68,800 | +0.89(+4.83%) |
Aug 15, 2019 | 18.20 | 18.51 | 17.98 | 18.42 | 95,540 | +0.19(+1.04%) |
Aug 14, 2019 | 18.48 | 18.73 | 17.97 | 18.23 | 130,327 | -0.58(-3.08%) |
Aug 13, 2019 | 18.77 | 19.28 | 18.63 | 18.81 | 74,721 | +0.00(+0.00%) |
Aug 12, 2019 | 18.48 | 18.83 | 18.33 | 18.81 | 49,556 | +0.16(+0.86%) |
Aug 09, 2019 | 18.55 | 18.71 | 18.09 | 18.65 | 141,400 | +0.10(+0.54%) |
Aug 08, 2019 | 18.48 | 18.55 | 18.17 | 18.55 | 97,734 | +0.31(+1.70%) |
Aug 07, 2019 | 18.75 | 18.75 | 17.61 | 18.24 | 120,163 | +0.66(+3.75%) |
Aug 06, 2019 | 17.72 | 17.83 | 17.23 | 17.58 | 83,365 | -0.11(-0.62%) |
Aug 05, 2019 | 17.99 | 18.08 | 17.55 | 17.69 | 73,622 | -0.64(-3.49%) |
Aug 02, 2019 | 18.64 | 18.76 | 18.09 | 18.33 | 76,200 | -0.34(-1.82%) |