Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.00 | 21.20 | 21.00 | 21.13 | 855 | -0.16(-0.74%) |
Oct 30, 2019 | 22.00 | 22.36 | 20.80 | 21.29 | 1,638 | -0.71(-3.22%) |
Oct 29, 2019 | 21.80 | 22.40 | 21.80 | 22.00 | 1,658 | -0.20(-0.90%) |
Oct 28, 2019 | 21.60 | 22.80 | 21.20 | 22.20 | 1,913 | +0.40(+1.83%) |
Oct 25, 2019 | 20.60 | 22.19 | 20.40 | 21.80 | 2,085 | +0.80(+3.81%) |
Oct 24, 2019 | 22.40 | 23.09 | 19.70 | 21.00 | 11,132 | -1.40(-6.25%) |
Oct 23, 2019 | 23.80 | 24.60 | 22.40 | 22.40 | 2,055 | -0.94(-4.04%) |
Oct 22, 2019 | 26.40 | 26.53 | 23.20 | 23.34 | 3,237 | -2.06(-8.09%) |
Oct 21, 2019 | 25.40 | 26.60 | 24.00 | 25.40 | 5,340 | +0.55(+2.23%) |
Oct 18, 2019 | 27.20 | 27.60 | 24.60 | 24.85 | 5,815 | -2.75(-9.98%) |
Oct 17, 2019 | 23.80 | 27.60 | 23.60 | 27.60 | 10,005 | +3.30(+13.58%) |
Oct 16, 2019 | 23.40 | 24.80 | 23.00 | 24.30 | 1,004 | +1.10(+4.74%) |
Oct 15, 2019 | 22.40 | 23.80 | 22.40 | 23.20 | 2,073 | +1.00(+4.50%) |
Oct 14, 2019 | 23.40 | 23.60 | 22.20 | 22.20 | 1,477 | -0.80(-3.48%) |
Oct 11, 2019 | 23.20 | 23.40 | 22.80 | 23.00 | 1,410 | +0.00(+0.00%) |
Oct 10, 2019 | 23.00 | 23.26 | 22.00 | 23.00 | 1,622 | +0.00(+0.00%) |
Oct 09, 2019 | 22.80 | 23.88 | 22.80 | 23.00 | 1,118 | +0.20(+0.88%) |
Oct 08, 2019 | 25.40 | 25.40 | 21.90 | 22.80 | 2,524 | -0.40(-1.72%) |
Oct 07, 2019 | 22.40 | 27.38 | 22.40 | 23.20 | 8,237 | +0.20(+0.87%) |
Oct 04, 2019 | 21.60 | 23.20 | 21.60 | 23.00 | 2,100 | +1.40(+6.48%) |
Oct 03, 2019 | 21.20 | 22.20 | 20.40 | 21.60 | 3,135 | +0.40(+1.89%) |
Oct 02, 2019 | 20.60 | 21.80 | 20.60 | 21.20 | 5,850 | +1.00(+4.95%) |
Oct 01, 2019 | 21.00 | 21.56 | 19.89 | 20.20 | 5,636 | -1.00(-4.72%) |
Sep 30, 2019 | 21.60 | 22.40 | 21.00 | 21.20 | 2,512 | -0.33(-1.53%) |
Sep 27, 2019 | 23.60 | 25.05 | 20.60 | 21.53 | 6,890 | -1.87(-7.99%) |
Sep 26, 2019 | 27.60 | 27.60 | 20.20 | 23.40 | 13,987 | -3.31(-12.39%) |
Sep 25, 2019 | 29.40 | 29.60 | 26.20 | 26.71 | 10,131 | -2.89(-9.76%) |
Sep 24, 2019 | 30.80 | 30.80 | 29.60 | 29.60 | 2,734 | -1.13(-3.66%) |
Sep 23, 2019 | 31.40 | 31.60 | 29.40 | 30.73 | 2,631 | -0.47(-1.52%) |
Sep 20, 2019 | 31.60 | 32.40 | 30.42 | 31.20 | 3,595 | -0.20(-0.64%) |
Sep 19, 2019 | 30.40 | 33.00 | 30.40 | 31.40 | 2,058 | +0.80(+2.61%) |
Sep 18, 2019 | 32.00 | 32.80 | 29.20 | 30.60 | 5,907 | -1.60(-4.97%) |
Sep 17, 2019 | 34.00 | 34.00 | 31.75 | 32.20 | 1,689 | -1.90(-5.57%) |
Sep 16, 2019 | 33.40 | 34.80 | 30.64 | 34.10 | 7,132 | +0.30(+0.89%) |
Sep 13, 2019 | 34.20 | 35.80 | 33.22 | 33.80 | 3,160 | -0.60(-1.74%) |
Sep 12, 2019 | 34.00 | 34.40 | 33.60 | 34.40 | 1,426 | +0.80(+2.38%) |
Sep 11, 2019 | 34.00 | 35.00 | 33.00 | 33.60 | 4,130 | -0.60(-1.77%) |
Sep 10, 2019 | 34.40 | 35.89 | 33.80 | 34.20 | 3,388 | +0.40(+1.20%) |
Sep 09, 2019 | 35.80 | 35.80 | 33.43 | 33.80 | 3,126 | -2.00(-5.59%) |
Sep 06, 2019 | 37.20 | 37.20 | 31.60 | 35.80 | 6,175 | -1.56(-4.19%) |
Sep 05, 2019 | 36.60 | 37.60 | 35.42 | 37.36 | 8,228 | +1.36(+3.79%) |
Sep 04, 2019 | 35.80 | 37.00 | 34.20 | 36.00 | 9,121 | +0.20(+0.56%) |
Sep 03, 2019 | 35.20 | 36.00 | 33.40 | 35.80 | 5,683 | +1.80(+5.29%) |
Aug 30, 2019 | 30.20 | 34.80 | 30.20 | 34.00 | 8,315 | +3.00(+9.68%) |
Aug 29, 2019 | 31.00 | 31.60 | 30.60 | 31.00 | 529 | -0.40(-1.27%) |
Aug 28, 2019 | 31.00 | 32.00 | 29.01 | 31.40 | 4,617 | +0.20(+0.64%) |
Aug 27, 2019 | 30.42 | 31.40 | 30.35 | 31.20 | 1,973 | +0.00(+0.00%) |
Aug 26, 2019 | 29.00 | 31.20 | 29.00 | 31.20 | 1,694 | +1.40(+4.70%) |
Aug 23, 2019 | 31.00 | 31.80 | 29.35 | 29.80 | 3,610 | -1.20(-3.87%) |
Aug 22, 2019 | 28.60 | 32.00 | 28.60 | 31.00 | 4,412 | +2.00(+6.90%) |
Aug 21, 2019 | 29.00 | 29.00 | 28.00 | 29.00 | 914 | +0.00(+0.00%) |
Aug 20, 2019 | 28.40 | 29.00 | 26.80 | 29.00 | 1,602 | +0.40(+1.40%) |
Aug 19, 2019 | 27.00 | 29.00 | 26.80 | 28.60 | 1,562 | +1.40(+5.15%) |
Aug 16, 2019 | 26.82 | 27.60 | 24.62 | 27.20 | 1,850 | +0.60(+2.26%) |
Aug 15, 2019 | 27.60 | 28.80 | 26.50 | 26.60 | 1,529 | -1.20(-4.32%) |
Aug 14, 2019 | 27.20 | 27.80 | 24.60 | 27.80 | 2,017 | +0.00(+0.00%) |
Aug 13, 2019 | 26.60 | 28.00 | 26.40 | 27.80 | 1,600 | +0.80(+2.96%) |
Aug 12, 2019 | 28.00 | 29.28 | 26.40 | 27.00 | 2,282 | -0.20(-0.74%) |
Aug 09, 2019 | 29.40 | 29.62 | 26.40 | 27.20 | 5,760 | -1.20(-4.23%) |
Aug 08, 2019 | 28.40 | 30.00 | 27.60 | 28.40 | 3,652 | +0.40(+1.43%) |
Aug 07, 2019 | 27.00 | 28.80 | 27.00 | 28.00 | 794 | +0.40(+1.45%) |
Aug 06, 2019 | 27.00 | 29.25 | 26.20 | 27.60 | 2,200 | +0.80(+2.99%) |
Aug 05, 2019 | 28.20 | 28.62 | 26.20 | 26.80 | 3,700 | -2.00(-6.94%) |
Aug 02, 2019 | 28.40 | 30.00 | 27.60 | 28.80 | 2,795 | +0.40(+1.41%) |