Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.10 | 20.17 | 19.09 | 19.15 | 1,324,773 | -1.01(-5.01%) |
Oct 30, 2019 | 20.66 | 20.85 | 20.12 | 20.16 | 852,402 | -0.52(-2.49%) |
Oct 29, 2019 | 21.10 | 21.19 | 20.14 | 20.68 | 1,081,129 | -0.40(-1.90%) |
Oct 28, 2019 | 20.92 | 21.31 | 20.72 | 21.08 | 787,856 | -0.03(-0.16%) |
Oct 25, 2019 | 20.90 | 21.63 | 20.86 | 21.11 | 1,057,751 | -0.01(-0.04%) |
Oct 24, 2019 | 21.57 | 22.16 | 21.06 | 21.12 | 1,607,867 | -0.48(-2.23%) |
Oct 23, 2019 | 22.25 | 22.74 | 21.18 | 21.60 | 2,518,017 | -0.79(-3.51%) |
Oct 22, 2019 | 21.38 | 22.65 | 20.45 | 22.39 | 3,471,898 | +1.12(+5.27%) |
Oct 21, 2019 | 18.79 | 21.97 | 18.65 | 21.26 | 9,269,503 | +5.37(+33.74%) |
Oct 18, 2019 | 16.21 | 16.22 | 15.42 | 15.90 | 1,442,287 | -0.47(-2.85%) |
Oct 17, 2019 | 15.74 | 16.46 | 15.65 | 16.37 | 928,503 | +0.81(+5.21%) |
Oct 16, 2019 | 15.35 | 15.70 | 15.23 | 15.56 | 560,073 | +0.24(+1.55%) |
Oct 15, 2019 | 15.29 | 15.66 | 15.14 | 15.32 | 683,838 | +0.14(+0.94%) |
Oct 14, 2019 | 15.24 | 15.36 | 14.80 | 15.18 | 519,892 | -0.19(-1.25%) |
Oct 11, 2019 | 15.35 | 15.73 | 15.18 | 15.37 | 827,029 | +0.17(+1.13%) |
Oct 10, 2019 | 15.27 | 15.51 | 14.97 | 15.20 | 449,757 | -0.02(-0.16%) |
Oct 09, 2019 | 15.30 | 15.34 | 15.06 | 15.22 | 482,556 | +0.07(+0.49%) |
Oct 08, 2019 | 15.05 | 15.21 | 14.90 | 15.15 | 431,157 | +0.00(+0.00%) |
Oct 07, 2019 | 15.09 | 15.34 | 14.95 | 15.15 | 647,370 | +0.06(+0.38%) |
Oct 04, 2019 | 14.98 | 15.14 | 14.74 | 15.09 | 456,308 | +0.07(+0.49%) |
Oct 03, 2019 | 14.77 | 15.06 | 14.55 | 15.02 | 728,593 | +0.22(+1.49%) |
Oct 02, 2019 | 14.56 | 14.97 | 14.20 | 14.80 | 716,593 | +0.18(+1.23%) |
Oct 01, 2019 | 14.86 | 15.08 | 14.54 | 14.62 | 480,788 | -0.12(-0.83%) |
Sep 30, 2019 | 14.64 | 14.93 | 14.45 | 14.74 | 589,199 | +0.16(+1.12%) |
Sep 27, 2019 | 14.49 | 15.04 | 14.35 | 14.57 | 1,172,072 | +0.16(+1.08%) |
Sep 26, 2019 | 14.32 | 14.66 | 14.18 | 14.42 | 691,031 | +0.12(+0.86%) |
Sep 25, 2019 | 14.21 | 14.46 | 14.10 | 14.30 | 408,699 | +0.11(+0.81%) |
Sep 24, 2019 | 14.31 | 14.53 | 13.99 | 14.18 | 687,754 | -0.08(-0.57%) |
Sep 23, 2019 | 13.96 | 14.63 | 13.96 | 14.26 | 669,987 | +0.23(+1.63%) |
Sep 20, 2019 | 13.93 | 14.34 | 13.93 | 14.03 | 901,980 | +0.15(+1.06%) |
Sep 19, 2019 | 14.53 | 14.53 | 13.83 | 13.89 | 537,798 | -0.56(-3.90%) |
Sep 18, 2019 | 14.85 | 14.89 | 14.22 | 14.45 | 500,506 | -0.38(-2.54%) |
Sep 17, 2019 | 14.75 | 15.02 | 14.62 | 14.83 | 697,830 | -0.02(-0.11%) |
Sep 16, 2019 | 15.07 | 15.65 | 14.65 | 14.84 | 1,011,424 | -0.26(-1.73%) |
Sep 13, 2019 | 14.80 | 15.19 | 14.65 | 15.11 | 873,735 | +0.42(+2.84%) |
Sep 12, 2019 | 14.75 | 15.03 | 14.32 | 14.69 | 882,671 | -0.01(-0.06%) |
Sep 11, 2019 | 14.37 | 14.92 | 13.99 | 14.70 | 1,257,649 | +0.41(+2.86%) |
Sep 10, 2019 | 13.38 | 14.30 | 13.35 | 14.29 | 1,016,406 | +0.88(+6.59%) |
Sep 09, 2019 | 13.09 | 13.44 | 12.90 | 13.40 | 853,740 | +0.34(+2.57%) |
Sep 06, 2019 | 13.60 | 13.74 | 13.04 | 13.07 | 617,826 | -0.45(-3.33%) |
Sep 05, 2019 | 13.00 | 13.59 | 12.92 | 13.52 | 791,050 | +0.65(+5.02%) |
Sep 04, 2019 | 12.88 | 13.03 | 12.64 | 12.87 | 948,672 | +0.06(+0.45%) |
Sep 03, 2019 | 12.84 | 13.02 | 12.66 | 12.82 | 638,464 | -0.11(-0.82%) |
Aug 30, 2019 | 12.76 | 12.96 | 12.65 | 12.92 | 533,338 | +0.25(+1.94%) |
Aug 29, 2019 | 13.19 | 13.22 | 12.50 | 12.68 | 886,974 | -0.48(-3.67%) |
Aug 28, 2019 | 12.60 | 13.25 | 12.58 | 13.16 | 514,528 | +0.50(+3.94%) |
Aug 27, 2019 | 12.74 | 12.95 | 12.42 | 12.66 | 470,714 | +0.01(+0.06%) |
Aug 26, 2019 | 12.70 | 12.96 | 12.60 | 12.65 | 529,755 | +0.01(+0.06%) |
Aug 23, 2019 | 13.28 | 13.28 | 12.57 | 12.64 | 763,571 | -0.74(-5.56%) |
Aug 22, 2019 | 13.94 | 14.03 | 13.02 | 13.39 | 692,976 | -0.56(-3.99%) |
Aug 21, 2019 | 13.97 | 14.07 | 13.67 | 13.94 | 615,104 | +0.15(+1.07%) |
Aug 20, 2019 | 13.74 | 13.96 | 13.67 | 13.80 | 589,481 | +0.02(+0.18%) |
Aug 19, 2019 | 13.66 | 14.14 | 13.65 | 13.77 | 854,418 | +0.28(+2.06%) |
Aug 16, 2019 | 13.29 | 13.80 | 13.21 | 13.49 | 1,042,711 | +0.67(+5.23%) |
Aug 15, 2019 | 13.60 | 13.66 | 12.37 | 12.82 | 1,231,366 | -0.72(-5.31%) |
Aug 14, 2019 | 13.51 | 13.81 | 13.35 | 13.54 | 1,279,821 | -0.16(-1.13%) |
Aug 13, 2019 | 13.22 | 14.07 | 13.14 | 13.70 | 1,095,725 | +0.45(+3.39%) |
Aug 12, 2019 | 12.78 | 13.34 | 12.72 | 13.25 | 731,033 | +0.39(+3.05%) |
Aug 09, 2019 | 13.31 | 13.40 | 12.81 | 12.86 | 561,338 | -0.46(-3.44%) |
Aug 08, 2019 | 13.95 | 14.11 | 13.30 | 13.31 | 957,931 | -0.62(-4.46%) |
Aug 07, 2019 | 13.41 | 14.01 | 13.22 | 13.94 | 1,328,072 | +0.38(+2.84%) |
Aug 06, 2019 | 13.09 | 13.60 | 13.05 | 13.55 | 892,279 | +0.54(+4.15%) |
Aug 05, 2019 | 13.26 | 13.36 | 12.80 | 13.01 | 1,229,512 | -0.35(-2.63%) |
Aug 02, 2019 | 13.17 | 13.52 | 13.00 | 13.36 | 1,040,266 | +0.11(+0.86%) |