Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.33 | 17.60 | 16.33 | 17.52 | 0 | +1.43(+8.89%) |
Oct 30, 2019 | 16.89 | 17.22 | 15.94 | 16.09 | 0 | -0.49(-2.96%) |
Oct 29, 2019 | 16.76 | 16.94 | 16.44 | 16.58 | 0 | +0.01(+0.06%) |
Oct 28, 2019 | 16.11 | 16.57 | 15.89 | 16.57 | 0 | +0.92(+5.88%) |
Oct 25, 2019 | 16.45 | 16.56 | 15.52 | 15.65 | 0 | -0.77(-4.69%) |
Oct 24, 2019 | 15.77 | 18.27 | 15.77 | 16.42 | 0 | +0.48(+3.01%) |
Oct 23, 2019 | 16.39 | 16.57 | 15.68 | 15.94 | 0 | -0.14(-0.87%) |
Oct 22, 2019 | 15.73 | 16.14 | 15.43 | 16.08 | 0 | +0.53(+3.41%) |
Oct 21, 2019 | 16.55 | 16.61 | 15.35 | 15.55 | 0 | -0.26(-1.64%) |
Oct 18, 2019 | 16.27 | 16.33 | 15.61 | 15.81 | 0 | -0.22(-1.37%) |
Oct 17, 2019 | 15.57 | 16.34 | 15.46 | 16.03 | 0 | +0.00(+0.00%) |
Oct 16, 2019 | 16.74 | 16.76 | 15.57 | 16.03 | 0 | -0.08(-0.50%) |
Oct 15, 2019 | 17.12 | 17.21 | 15.92 | 16.11 | 0 | -0.96(-5.62%) |
Oct 14, 2019 | 18.55 | 18.55 | 16.99 | 17.07 | 0 | -1.21(-6.62%) |
Oct 11, 2019 | 18.54 | 19.17 | 16.54 | 18.28 | 0 | -0.88(-4.59%) |
Oct 10, 2019 | 19.15 | 20.36 | 18.86 | 19.16 | 0 | -0.48(-2.44%) |
Oct 09, 2019 | 19.90 | 21.36 | 19.18 | 19.64 | 0 | -1.29(-6.16%) |
Oct 08, 2019 | 20.51 | 24.44 | 19.52 | 20.93 | 0 | +0.90(+4.49%) |
Oct 07, 2019 | 21.11 | 21.56 | 19.10 | 20.03 | 0 | +0.71(+3.67%) |
Oct 04, 2019 | 20.59 | 20.71 | 19.07 | 19.32 | 0 | -1.20(-5.85%) |
Oct 03, 2019 | 21.01 | 21.35 | 20.23 | 20.52 | 0 | -0.71(-3.34%) |
Oct 02, 2019 | 20.54 | 21.88 | 20.54 | 21.23 | 0 | +1.33(+6.68%) |
Oct 01, 2019 | 18.95 | 20.12 | 18.61 | 19.90 | 0 | +0.70(+3.65%) |
Sep 30, 2019 | 20.37 | 20.38 | 18.98 | 19.20 | 0 | -1.26(-6.16%) |
Sep 27, 2019 | 18.21 | 24.81 | 17.70 | 20.46 | 0 | +2.32(+12.79%) |
Sep 26, 2019 | 18.72 | 18.78 | 17.95 | 18.14 | 0 | -0.42(-2.26%) |
Sep 25, 2019 | 18.53 | 19.50 | 18.32 | 18.56 | 0 | -0.10(-0.54%) |
Sep 24, 2019 | 16.63 | 18.68 | 16.63 | 18.66 | 0 | +2.08(+12.55%) |
Sep 23, 2019 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.22(+1.34%) |
Sep 20, 2019 | 16.55 | 21.27 | 16.01 | 16.36 | 0 | -0.74(-4.33%) |
Sep 19, 2019 | 17.19 | 17.63 | 16.71 | 17.10 | 0 | -0.13(-0.75%) |
Sep 18, 2019 | 17.48 | 18.53 | 16.87 | 17.23 | 0 | +0.21(+1.23%) |
Sep 17, 2019 | 18.62 | 18.62 | 16.97 | 17.02 | 0 | -0.18(-1.05%) |
Sep 16, 2019 | 17.39 | 17.85 | 16.74 | 17.20 | 0 | +0.92(+5.65%) |
Sep 13, 2019 | 15.80 | 17.47 | 15.78 | 16.28 | 0 | -0.28(-1.69%) |
Sep 12, 2019 | 16.92 | 17.44 | 16.39 | 16.56 | 0 | -0.69(-4.00%) |
Sep 11, 2019 | 17.35 | 17.77 | 17.03 | 17.25 | 0 | -0.48(-2.71%) |
Sep 10, 2019 | 17.63 | 18.09 | 17.48 | 17.73 | 0 | +0.17(+0.97%) |
Sep 09, 2019 | 17.85 | 17.87 | 17.34 | 17.56 | 0 | +0.08(+0.46%) |
Sep 06, 2019 | 17.20 | 17.74 | 17.15 | 17.48 | 0 | -0.38(-2.13%) |
Sep 05, 2019 | 18.41 | 18.79 | 17.60 | 17.86 | 0 | -1.63(-8.36%) |
Sep 04, 2019 | 19.61 | 19.89 | 19.32 | 19.49 | 0 | -1.43(-6.84%) |
Sep 03, 2019 | 21.38 | 21.55 | 20.87 | 20.92 | 0 | +1.16(+5.87%) |
Aug 30, 2019 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | -0.17(-0.85%) |
Aug 29, 2019 | 20.35 | 20.81 | 19.75 | 19.93 | 0 | -1.45(-6.78%) |
Aug 28, 2019 | 22.56 | 22.78 | 21.35 | 21.38 | 0 | -0.86(-3.87%) |
Aug 27, 2019 | 21.96 | 22.39 | 21.36 | 22.24 | 0 | -0.47(-2.07%) |
Aug 26, 2019 | 22.99 | 23.54 | 22.65 | 22.71 | 0 | -0.47(-2.03%) |
Aug 23, 2019 | 20.12 | 23.18 | 19.16 | 23.18 | 0 | +3.57(+18.20%) |
Aug 22, 2019 | 19.24 | 20.26 | 19.07 | 19.61 | 0 | +0.58(+3.05%) |
Aug 21, 2019 | 19.12 | 19.27 | 18.74 | 19.03 | 0 | -0.89(-4.47%) |
Aug 20, 2019 | 20.35 | 20.71 | 19.71 | 19.92 | 0 | -0.61(-2.97%) |
Aug 19, 2019 | 22.37 | 22.37 | 20.42 | 20.53 | 0 | -2.76(-11.85%) |
Aug 16, 2019 | 24.38 | 24.43 | 22.81 | 23.29 | 0 | -1.88(-7.47%) |
Aug 15, 2019 | 25.50 | 26.45 | 25.17 | 25.17 | 0 | -1.28(-4.84%) |
Aug 14, 2019 | 25.40 | 27.92 | 24.72 | 26.45 | 0 | +3.40(+14.75%) |
Aug 13, 2019 | 24.59 | 24.59 | 21.61 | 23.05 | 0 | -0.64(-2.70%) |
Aug 12, 2019 | 23.19 | 23.78 | 22.52 | 23.69 | 0 | +2.55(+12.06%) |
Aug 09, 2019 | 21.56 | 22.03 | 21.03 | 21.14 | 0 | +0.56(+2.72%) |
Aug 08, 2019 | 23.19 | 23.21 | 20.58 | 20.58 | 0 | -3.51(-14.57%) |
Aug 07, 2019 | 25.67 | 26.51 | 23.99 | 24.09 | 0 | -0.18(-0.74%) |
Aug 06, 2019 | 24.99 | 25.36 | 23.87 | 24.27 | 0 | -1.63(-6.29%) |
Aug 05, 2019 | 23.89 | 25.93 | 23.58 | 25.90 | 0 | +5.37(+26.16%) |
Aug 02, 2019 | 20.43 | 22.00 | 20.10 | 20.53 | 0 | +0.44(+2.19%) |