Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.74 | 17.74 | 17.53 | 17.59 | 214,798 | -0.27(-1.53%) |
Oct 30, 2019 | 17.88 | 17.88 | 17.77 | 17.87 | 153,869 | +0.00(+0.00%) |
Oct 29, 2019 | 17.94 | 17.94 | 17.86 | 17.87 | 162,548 | -0.16(-0.91%) |
Oct 28, 2019 | 18.05 | 18.07 | 18.01 | 18.03 | 290,913 | -0.03(-0.15%) |
Oct 25, 2019 | 18.05 | 18.09 | 18.02 | 18.06 | 182,001 | +0.00(+0.00%) |
Oct 24, 2019 | 18.06 | 18.08 | 17.98 | 18.06 | 308,853 | +0.00(+0.00%) |
Oct 23, 2019 | 18.01 | 18.08 | 18.01 | 18.06 | 173,395 | -0.01(-0.05%) |
Oct 22, 2019 | 18.11 | 18.16 | 18.06 | 18.07 | 116,175 | -0.05(-0.25%) |
Oct 21, 2019 | 18.07 | 18.11 | 18.05 | 18.11 | 190,855 | +0.13(+0.71%) |
Oct 18, 2019 | 17.90 | 18.02 | 17.90 | 17.98 | 269,811 | +0.05(+0.25%) |
Oct 17, 2019 | 17.80 | 18.01 | 17.80 | 17.94 | 146,608 | +0.01(+0.05%) |
Oct 16, 2019 | 17.81 | 17.97 | 17.80 | 17.93 | 155,031 | +0.05(+0.30%) |
Oct 15, 2019 | 17.80 | 17.93 | 17.77 | 17.88 | 230,670 | +0.15(+0.87%) |
Oct 14, 2019 | 17.79 | 17.81 | 17.72 | 17.72 | 88,428 | -0.12(-0.66%) |
Oct 11, 2019 | 17.81 | 17.94 | 17.81 | 17.84 | 197,406 | +0.22(+1.24%) |
Oct 10, 2019 | 17.53 | 17.65 | 17.49 | 17.62 | 147,219 | +0.18(+1.04%) |
Oct 09, 2019 | 17.40 | 17.51 | 17.39 | 17.44 | 201,250 | +0.02(+0.10%) |
Oct 08, 2019 | 17.63 | 17.63 | 17.39 | 17.42 | 238,077 | -0.16(-0.93%) |
Oct 07, 2019 | 17.59 | 17.68 | 17.58 | 17.59 | 141,053 | -0.01(-0.05%) |
Oct 04, 2019 | 17.52 | 17.63 | 17.48 | 17.59 | 175,399 | +0.10(+0.57%) |
Oct 03, 2019 | 17.45 | 17.55 | 17.32 | 17.49 | 232,565 | -0.02(-0.10%) |
Oct 02, 2019 | 17.70 | 17.70 | 17.43 | 17.51 | 169,603 | -0.40(-2.23%) |
Oct 01, 2019 | 18.03 | 18.08 | 17.86 | 17.91 | 265,207 | -0.25(-1.40%) |
Sep 30, 2019 | 18.18 | 18.29 | 18.17 | 18.17 | 367,533 | -0.25(-1.33%) |
Sep 27, 2019 | 18.46 | 18.50 | 18.38 | 18.41 | 172,978 | +0.02(+0.10%) |
Sep 26, 2019 | 18.37 | 18.44 | 18.35 | 18.39 | 150,909 | +0.01(+0.05%) |
Sep 25, 2019 | 18.29 | 18.42 | 18.27 | 18.38 | 138,589 | +0.03(+0.15%) |
Sep 24, 2019 | 18.49 | 18.49 | 18.29 | 18.36 | 149,887 | +0.01(+0.05%) |
Sep 23, 2019 | 18.38 | 18.39 | 18.25 | 18.35 | 156,621 | +0.05(+0.30%) |
Sep 20, 2019 | 18.35 | 18.41 | 18.29 | 18.29 | 144,919 | -0.03(-0.15%) |
Sep 19, 2019 | 18.42 | 18.43 | 18.32 | 18.32 | 167,688 | -0.12(-0.64%) |
Sep 18, 2019 | 18.48 | 18.52 | 18.35 | 18.44 | 183,874 | -0.12(-0.64%) |
Sep 17, 2019 | 18.42 | 18.59 | 18.42 | 18.56 | 122,313 | +0.10(+0.54%) |
Sep 16, 2019 | 18.48 | 18.49 | 18.40 | 18.46 | 160,708 | -0.14(-0.73%) |
Sep 13, 2019 | 18.68 | 18.68 | 18.55 | 18.59 | 135,565 | -0.05(-0.24%) |
Sep 12, 2019 | 18.58 | 18.68 | 18.49 | 18.64 | 292,188 | +0.00(+0.00%) |
Sep 11, 2019 | 18.44 | 18.64 | 18.44 | 18.64 | 181,275 | +0.24(+1.28%) |
Sep 10, 2019 | 18.18 | 18.40 | 18.18 | 18.40 | 181,739 | +0.30(+1.66%) |
Sep 09, 2019 | 17.96 | 18.10 | 17.96 | 18.10 | 227,491 | +0.26(+1.48%) |
Sep 06, 2019 | 17.80 | 17.86 | 17.79 | 17.84 | 143,928 | +0.11(+0.61%) |
Sep 05, 2019 | 17.74 | 17.78 | 17.71 | 17.73 | 119,209 | +0.11(+0.62%) |
Sep 04, 2019 | 17.43 | 17.62 | 17.40 | 17.62 | 304,367 | +0.33(+1.89%) |
Sep 03, 2019 | 17.43 | 17.43 | 17.23 | 17.29 | 271,354 | +0.05(+0.26%) |
Aug 30, 2019 | 17.22 | 17.31 | 17.18 | 17.25 | 160,324 | +0.19(+1.12%) |
Aug 29, 2019 | 17.10 | 17.10 | 16.99 | 17.06 | 152,480 | +0.14(+0.81%) |
Aug 28, 2019 | 16.91 | 16.94 | 16.82 | 16.92 | 251,157 | -0.08(-0.48%) |
Aug 27, 2019 | 17.05 | 17.09 | 16.99 | 17.00 | 256,532 | -0.05(-0.27%) |
Aug 26, 2019 | 17.04 | 17.09 | 16.99 | 17.05 | 207,218 | +0.21(+1.24%) |
Aug 23, 2019 | 17.07 | 17.18 | 16.81 | 16.84 | 265,960 | -0.29(-1.70%) |
Aug 22, 2019 | 17.14 | 17.17 | 17.05 | 17.13 | 206,061 | +0.05(+0.32%) |
Aug 21, 2019 | 17.16 | 17.16 | 17.07 | 17.08 | 216,588 | -0.12(-0.69%) |
Aug 20, 2019 | 17.25 | 17.29 | 17.14 | 17.19 | 249,272 | -0.17(-0.99%) |
Aug 19, 2019 | 17.42 | 17.42 | 17.33 | 17.37 | 156,342 | +0.05(+0.31%) |
Aug 16, 2019 | 17.15 | 17.36 | 17.15 | 17.31 | 199,717 | +0.26(+1.55%) |
Aug 15, 2019 | 17.09 | 17.09 | 16.89 | 17.05 | 275,098 | -0.06(-0.37%) |
Aug 14, 2019 | 17.30 | 17.37 | 17.09 | 17.11 | 258,521 | -0.53(-2.99%) |
Aug 13, 2019 | 17.29 | 17.70 | 17.29 | 17.64 | 194,967 | +0.31(+1.78%) |
Aug 12, 2019 | 17.48 | 17.48 | 17.28 | 17.33 | 220,884 | -0.15(-0.88%) |
Aug 09, 2019 | 17.50 | 17.54 | 17.41 | 17.48 | 207,640 | +0.01(+0.05%) |
Aug 08, 2019 | 17.36 | 17.52 | 17.35 | 17.48 | 174,845 | +0.18(+1.05%) |
Aug 07, 2019 | 17.12 | 17.33 | 17.05 | 17.29 | 258,670 | +0.00(+0.00%) |
Aug 06, 2019 | 17.31 | 17.37 | 17.10 | 17.29 | 475,805 | -0.05(-0.31%) |
Aug 05, 2019 | 17.57 | 17.57 | 17.27 | 17.35 | 243,608 | -0.45(-2.50%) |
Aug 02, 2019 | 17.90 | 17.90 | 17.75 | 17.79 | 183,762 | -0.06(-0.36%) |