Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.56 | 18.57 | 18.10 | 18.54 | 181,841 | +0.00(+0.00%) |
Oct 30, 2019 | 18.44 | 18.82 | 18.32 | 18.54 | 191,489 | -0.09(-0.48%) |
Oct 29, 2019 | 18.62 | 18.90 | 18.40 | 18.63 | 219,828 | -0.24(-1.27%) |
Oct 28, 2019 | 19.27 | 19.51 | 18.83 | 18.87 | 185,379 | -0.25(-1.31%) |
Oct 25, 2019 | 18.23 | 19.67 | 17.02 | 19.12 | 373,900 | +0.62(+3.35%) |
Oct 24, 2019 | 18.63 | 19.03 | 18.27 | 18.50 | 217,930 | -0.20(-1.07%) |
Oct 23, 2019 | 18.42 | 18.96 | 18.42 | 18.70 | 121,997 | +0.16(+0.86%) |
Oct 22, 2019 | 18.31 | 19.24 | 18.10 | 18.54 | 188,256 | +0.24(+1.31%) |
Oct 21, 2019 | 18.14 | 18.63 | 17.92 | 18.30 | 205,656 | +0.40(+2.23%) |
Oct 18, 2019 | 17.56 | 18.08 | 17.56 | 17.90 | 161,100 | +0.16(+0.90%) |
Oct 17, 2019 | 16.84 | 17.86 | 16.84 | 17.74 | 207,722 | +0.93(+5.53%) |
Oct 16, 2019 | 16.04 | 16.88 | 16.04 | 16.81 | 183,773 | +0.77(+4.80%) |
Oct 15, 2019 | 16.26 | 16.53 | 15.92 | 16.04 | 181,057 | -0.20(-1.23%) |
Oct 14, 2019 | 16.38 | 16.42 | 15.81 | 16.24 | 187,638 | -0.18(-1.10%) |
Oct 11, 2019 | 16.50 | 17.26 | 16.27 | 16.42 | 118,400 | +0.24(+1.48%) |
Oct 10, 2019 | 16.32 | 16.81 | 15.81 | 16.18 | 109,369 | -0.05(-0.31%) |
Oct 09, 2019 | 17.57 | 17.57 | 16.23 | 16.23 | 177,638 | -1.12(-6.46%) |
Oct 08, 2019 | 17.95 | 18.11 | 17.02 | 17.35 | 166,219 | -0.85(-4.67%) |
Oct 07, 2019 | 19.03 | 19.30 | 18.14 | 18.20 | 207,058 | -0.84(-4.41%) |
Oct 04, 2019 | 20.00 | 20.00 | 18.68 | 19.04 | 185,200 | -0.96(-4.80%) |
Oct 03, 2019 | 20.52 | 20.57 | 19.75 | 20.00 | 150,029 | -0.53(-2.58%) |
Oct 02, 2019 | 20.44 | 20.88 | 19.93 | 20.53 | 237,791 | -0.14(-0.68%) |
Oct 01, 2019 | 21.23 | 21.52 | 20.51 | 20.67 | 153,395 | -0.45(-2.13%) |
Sep 30, 2019 | 21.17 | 21.58 | 20.93 | 21.12 | 145,089 | +0.04(+0.19%) |
Sep 27, 2019 | 20.61 | 21.41 | 20.46 | 21.08 | 238,700 | +0.59(+2.88%) |
Sep 26, 2019 | 19.87 | 20.81 | 19.79 | 20.49 | 173,038 | +0.42(+2.09%) |
Sep 25, 2019 | 19.20 | 20.20 | 19.20 | 20.07 | 225,785 | +0.86(+4.48%) |
Sep 24, 2019 | 19.45 | 19.68 | 19.19 | 19.21 | 280,862 | -0.24(-1.23%) |
Sep 23, 2019 | 18.79 | 19.62 | 18.73 | 19.45 | 234,163 | +0.45(+2.37%) |
Sep 20, 2019 | 18.53 | 19.14 | 18.53 | 19.00 | 356,800 | +0.51(+2.76%) |
Sep 19, 2019 | 18.50 | 19.30 | 18.30 | 18.49 | 267,494 | +0.02(+0.11%) |
Sep 18, 2019 | 17.74 | 18.54 | 17.59 | 18.47 | 254,913 | +0.59(+3.30%) |
Sep 17, 2019 | 17.63 | 18.15 | 17.19 | 17.88 | 183,917 | +0.14(+0.79%) |
Sep 16, 2019 | 17.48 | 17.94 | 17.39 | 17.74 | 180,741 | +0.04(+0.23%) |
Sep 13, 2019 | 17.48 | 18.00 | 17.16 | 17.70 | 201,000 | +0.26(+1.49%) |
Sep 12, 2019 | 16.18 | 17.48 | 15.76 | 17.44 | 334,432 | +1.17(+7.19%) |
Sep 11, 2019 | 14.88 | 16.28 | 14.55 | 16.27 | 543,302 | +1.47(+9.93%) |
Sep 10, 2019 | 14.14 | 15.34 | 14.14 | 14.80 | 586,578 | +0.65(+4.59%) |
Sep 09, 2019 | 14.42 | 14.48 | 13.87 | 14.15 | 243,092 | -0.22(-1.53%) |
Sep 06, 2019 | 14.49 | 14.84 | 14.16 | 14.37 | 173,300 | -0.17(-1.17%) |
Sep 05, 2019 | 14.51 | 14.90 | 14.25 | 14.54 | 430,011 | +0.30(+2.11%) |
Sep 04, 2019 | 15.13 | 15.14 | 14.24 | 14.24 | 175,568 | -0.67(-4.49%) |
Sep 03, 2019 | 15.87 | 15.89 | 14.91 | 14.91 | 188,901 | -1.11(-6.93%) |
Aug 30, 2019 | 16.36 | 16.63 | 15.85 | 16.02 | 108,900 | -0.24(-1.48%) |
Aug 29, 2019 | 16.03 | 16.43 | 16.03 | 16.26 | 244,924 | +0.45(+2.85%) |
Aug 28, 2019 | 15.52 | 16.20 | 15.52 | 15.81 | 129,480 | +0.19(+1.22%) |
Aug 27, 2019 | 16.28 | 16.28 | 15.57 | 15.62 | 152,631 | -0.51(-3.16%) |
Aug 26, 2019 | 15.85 | 16.17 | 15.67 | 16.13 | 170,389 | +0.48(+3.07%) |
Aug 23, 2019 | 16.13 | 16.13 | 15.55 | 15.65 | 144,800 | -0.60(-3.69%) |
Aug 22, 2019 | 16.32 | 16.52 | 16.03 | 16.25 | 153,941 | -0.05(-0.31%) |
Aug 21, 2019 | 16.66 | 16.66 | 16.18 | 16.30 | 69,359 | -0.15(-0.91%) |
Aug 20, 2019 | 16.64 | 16.84 | 16.24 | 16.45 | 94,527 | -0.24(-1.44%) |
Aug 19, 2019 | 16.88 | 17.09 | 16.36 | 16.69 | 177,809 | +0.09(+0.54%) |
Aug 16, 2019 | 16.60 | 16.75 | 16.31 | 16.60 | 112,900 | +0.17(+1.03%) |
Aug 15, 2019 | 16.95 | 16.95 | 16.22 | 16.43 | 159,535 | -0.51(-3.01%) |
Aug 14, 2019 | 17.24 | 17.50 | 16.94 | 16.94 | 107,925 | -0.71(-4.02%) |
Aug 13, 2019 | 17.60 | 18.16 | 17.39 | 17.65 | 137,899 | +0.05(+0.28%) |
Aug 12, 2019 | 17.39 | 17.75 | 17.24 | 17.60 | 64,543 | +0.04(+0.23%) |
Aug 09, 2019 | 17.77 | 17.89 | 17.30 | 17.56 | 97,500 | -0.25(-1.40%) |
Aug 08, 2019 | 18.49 | 18.70 | 17.78 | 17.81 | 112,000 | -0.58(-3.15%) |
Aug 07, 2019 | 18.42 | 18.80 | 18.25 | 18.39 | 118,538 | -0.38(-2.02%) |
Aug 06, 2019 | 19.66 | 19.87 | 18.40 | 18.77 | 201,084 | -0.84(-4.28%) |
Aug 05, 2019 | 19.33 | 20.87 | 18.95 | 19.61 | 276,119 | -0.23(-1.16%) |
Aug 02, 2019 | 16.59 | 20.64 | 16.59 | 19.84 | 682,500 | +2.91(+17.19%) |