Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.15 | 18.90 | 18.15 | 18.33 | 787 | +0.18(+0.98%) |
Oct 30, 2019 | 17.70 | 19.19 | 17.70 | 18.15 | 1,009 | +0.27(+1.49%) |
Oct 29, 2019 | 18.36 | 18.60 | 16.62 | 17.89 | 1,727 | -0.44(-2.41%) |
Oct 28, 2019 | 18.90 | 19.50 | 17.70 | 18.33 | 4,142 | +0.03(+0.15%) |
Oct 25, 2019 | 18.60 | 19.20 | 18.00 | 18.30 | 1,840 | -0.60(-3.16%) |
Oct 24, 2019 | 18.90 | 19.20 | 18.51 | 18.90 | 535 | +0.12(+0.64%) |
Oct 23, 2019 | 18.60 | 18.90 | 18.31 | 18.78 | 421 | +0.17(+0.94%) |
Oct 22, 2019 | 18.00 | 20.43 | 17.70 | 18.60 | 2,867 | +0.59(+3.28%) |
Oct 21, 2019 | 18.60 | 20.06 | 17.70 | 18.01 | 1,832 | -2.07(-10.31%) |
Oct 18, 2019 | 18.00 | 20.93 | 18.00 | 20.08 | 8,470 | +1.78(+9.74%) |
Oct 17, 2019 | 19.20 | 19.20 | 18.00 | 18.30 | 348 | -0.60(-3.17%) |
Oct 16, 2019 | 19.20 | 19.20 | 18.30 | 18.90 | 371 | +0.61(+3.31%) |
Oct 15, 2019 | 19.05 | 19.20 | 17.75 | 18.29 | 1,811 | -0.90(-4.70%) |
Oct 14, 2019 | 18.90 | 19.20 | 18.90 | 19.20 | 335 | +0.88(+4.78%) |
Oct 11, 2019 | 18.60 | 19.50 | 18.32 | 18.32 | 623 | +0.32(+1.78%) |
Oct 10, 2019 | 17.67 | 19.50 | 17.54 | 18.00 | 477 | +0.90(+5.26%) |
Oct 09, 2019 | 17.40 | 17.69 | 16.80 | 17.10 | 713 | -0.60(-3.39%) |
Oct 08, 2019 | 18.00 | 18.39 | 17.65 | 17.70 | 578 | -0.16(-0.89%) |
Oct 07, 2019 | 18.90 | 18.90 | 17.70 | 17.86 | 1,298 | -0.45(-2.44%) |
Oct 04, 2019 | 17.33 | 18.60 | 17.33 | 18.31 | 2,903 | +1.51(+8.96%) |
Oct 03, 2019 | 18.30 | 18.30 | 16.50 | 16.80 | 3,095 | -1.20(-6.67%) |
Oct 02, 2019 | 18.30 | 18.30 | 18.00 | 18.00 | 3,274 | -0.18(-1.01%) |
Oct 01, 2019 | 18.90 | 20.10 | 17.40 | 18.18 | 1,871 | -0.27(-1.45%) |
Sep 30, 2019 | 21.90 | 21.90 | 18.31 | 18.45 | 6,822 | -3.48(-15.88%) |
Sep 27, 2019 | 21.90 | 22.80 | 21.76 | 21.93 | 333 | -0.15(-0.68%) |
Sep 26, 2019 | 21.60 | 23.09 | 21.60 | 22.08 | 1,925 | +0.30(+1.38%) |
Sep 25, 2019 | 23.16 | 23.40 | 21.60 | 21.78 | 1,487 | -1.38(-5.96%) |
Sep 24, 2019 | 22.79 | 23.40 | 22.50 | 23.16 | 2,309 | +0.51(+2.24%) |
Sep 23, 2019 | 23.66 | 24.60 | 22.51 | 22.66 | 1,449 | -1.01(-4.26%) |
Sep 20, 2019 | 23.39 | 23.67 | 21.90 | 23.66 | 1,510 | +0.24(+1.02%) |
Sep 19, 2019 | 22.53 | 23.42 | 22.45 | 23.42 | 1,104 | -0.02(-0.08%) |
Sep 18, 2019 | 22.50 | 23.70 | 22.51 | 23.44 | 551 | +0.63(+2.78%) |
Sep 17, 2019 | 22.57 | 23.97 | 22.57 | 22.81 | 2,328 | -0.59(-2.53%) |
Sep 16, 2019 | 24.00 | 25.21 | 22.80 | 23.40 | 1,538 | -0.61(-2.55%) |
Sep 13, 2019 | 24.90 | 24.90 | 24.00 | 24.01 | 1,463 | +1.13(+4.94%) |
Sep 12, 2019 | 24.00 | 25.81 | 22.80 | 22.88 | 9,304 | -0.37(-1.59%) |
Sep 11, 2019 | 22.50 | 24.00 | 22.20 | 23.25 | 1,567 | +0.75(+3.33%) |
Sep 10, 2019 | 21.00 | 22.50 | 21.00 | 22.50 | 1,665 | +1.60(+7.67%) |
Sep 09, 2019 | 22.50 | 23.14 | 20.40 | 20.90 | 4,910 | -1.69(-7.49%) |
Sep 06, 2019 | 22.45 | 22.95 | 22.45 | 22.59 | 590 | +0.15(+0.67%) |
Sep 05, 2019 | 23.40 | 23.40 | 22.32 | 22.44 | 2,030 | -0.51(-2.21%) |
Sep 04, 2019 | 23.90 | 24.00 | 22.83 | 22.95 | 1,015 | -0.51(-2.16%) |
Sep 03, 2019 | 24.36 | 24.36 | 23.40 | 23.45 | 1,323 | -0.10(-0.41%) |
Aug 30, 2019 | 25.20 | 25.20 | 23.55 | 23.55 | 1,293 | +0.29(+1.23%) |
Aug 29, 2019 | 22.50 | 23.70 | 22.50 | 23.27 | 1,614 | +0.46(+2.01%) |
Aug 28, 2019 | 22.50 | 24.90 | 22.50 | 22.81 | 4,996 | +0.11(+0.48%) |
Aug 27, 2019 | 23.10 | 23.10 | 22.50 | 22.70 | 2,110 | +0.20(+0.88%) |
Aug 26, 2019 | 24.60 | 25.11 | 21.60 | 22.50 | 5,482 | -1.91(-7.83%) |
Aug 23, 2019 | 23.51 | 25.45 | 23.40 | 24.41 | 6,496 | -0.79(-3.13%) |
Aug 22, 2019 | 23.70 | 25.50 | 23.40 | 25.20 | 16,997 | +0.30(+1.20%) |
Aug 21, 2019 | 30.60 | 35.40 | 23.42 | 24.90 | 432,299 | +3.60(+16.90%) |
Aug 20, 2019 | 20.70 | 22.20 | 20.70 | 21.30 | 570 | +0.32(+1.50%) |
Aug 19, 2019 | 20.80 | 21.60 | 20.71 | 20.98 | 883 | +0.89(+4.42%) |
Aug 16, 2019 | 21.41 | 22.38 | 18.36 | 20.10 | 1,273 | -1.19(-5.61%) |
Aug 15, 2019 | 22.50 | 22.50 | 20.70 | 21.29 | 2,235 | -0.05(-0.25%) |
Aug 14, 2019 | 22.80 | 22.80 | 21.30 | 21.34 | 978 | -1.32(-5.81%) |
Aug 13, 2019 | 22.50 | 24.00 | 22.50 | 22.66 | 541 | -0.11(-0.50%) |
Aug 12, 2019 | 24.60 | 24.72 | 22.50 | 22.78 | 825 | -0.51(-2.18%) |
Aug 09, 2019 | 24.00 | 24.00 | 22.80 | 23.28 | 1,770 | -1.16(-4.75%) |
Aug 08, 2019 | 23.04 | 25.50 | 23.04 | 24.44 | 2,117 | +0.98(+4.19%) |
Aug 07, 2019 | 23.90 | 24.30 | 23.04 | 23.46 | 1,968 | -0.84(-3.44%) |
Aug 06, 2019 | 25.50 | 25.50 | 23.51 | 24.30 | 260 | -0.30(-1.23%) |
Aug 05, 2019 | 24.60 | 25.50 | 22.89 | 24.60 | 2,639 | -0.55(-2.19%) |
Aug 02, 2019 | 26.10 | 29.40 | 24.90 | 25.15 | 2,180 | +0.14(+0.54%) |