Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.18 | 21.18 | 20.00 | 20.02 | 264,792 | -1.24(-5.83%) |
Oct 30, 2019 | 20.50 | 21.29 | 20.44 | 21.26 | 240,766 | +0.75(+3.64%) |
Oct 29, 2019 | 20.11 | 20.53 | 19.72 | 20.51 | 189,733 | +0.40(+1.99%) |
Oct 28, 2019 | 19.88 | 20.31 | 19.88 | 20.11 | 84,310 | +0.33(+1.68%) |
Oct 25, 2019 | 19.73 | 19.91 | 19.59 | 19.78 | 82,731 | -0.04(-0.20%) |
Oct 24, 2019 | 19.72 | 19.85 | 19.52 | 19.82 | 85,557 | +0.18(+0.90%) |
Oct 23, 2019 | 19.69 | 19.75 | 19.52 | 19.64 | 83,577 | -0.01(-0.05%) |
Oct 22, 2019 | 19.67 | 19.81 | 19.42 | 19.65 | 87,384 | +0.03(+0.15%) |
Oct 21, 2019 | 19.76 | 19.91 | 19.58 | 19.62 | 90,672 | +0.05(+0.27%) |
Oct 18, 2019 | 19.64 | 19.85 | 19.37 | 19.57 | 151,127 | -0.14(-0.72%) |
Oct 17, 2019 | 19.79 | 20.03 | 19.68 | 19.71 | 112,868 | -0.01(-0.05%) |
Oct 16, 2019 | 19.72 | 19.89 | 19.63 | 19.72 | 99,861 | -0.04(-0.20%) |
Oct 15, 2019 | 19.45 | 19.90 | 19.45 | 19.76 | 111,202 | +0.36(+1.86%) |
Oct 14, 2019 | 19.38 | 19.57 | 19.27 | 19.40 | 75,632 | -0.04(-0.20%) |
Oct 11, 2019 | 19.39 | 19.78 | 19.39 | 19.44 | 100,854 | +0.28(+1.45%) |
Oct 10, 2019 | 19.18 | 19.34 | 19.00 | 19.16 | 89,625 | +0.02(+0.13%) |
Oct 09, 2019 | 19.11 | 19.28 | 18.87 | 19.13 | 100,065 | +0.06(+0.31%) |
Oct 08, 2019 | 19.47 | 19.49 | 19.02 | 19.07 | 91,992 | -0.61(-3.08%) |
Oct 07, 2019 | 19.64 | 19.93 | 19.62 | 19.68 | 126,127 | -0.07(-0.37%) |
Oct 04, 2019 | 19.51 | 19.82 | 19.44 | 19.75 | 101,161 | +0.22(+1.13%) |
Oct 03, 2019 | 19.38 | 19.67 | 19.23 | 19.53 | 120,541 | +0.05(+0.25%) |
Oct 02, 2019 | 19.43 | 19.53 | 19.07 | 19.48 | 167,089 | -0.09(-0.45%) |
Oct 01, 2019 | 20.31 | 20.94 | 19.37 | 19.57 | 217,942 | -0.60(-2.95%) |
Sep 30, 2019 | 20.31 | 20.47 | 20.06 | 20.17 | 275,984 | -0.09(-0.43%) |
Sep 27, 2019 | 19.55 | 20.38 | 19.55 | 20.26 | 240,104 | -0.94(-4.42%) |
Sep 26, 2019 | 21.30 | 21.55 | 20.87 | 21.19 | 238,032 | -0.10(-0.46%) |
Sep 25, 2019 | 21.23 | 21.37 | 20.80 | 21.29 | 190,856 | +0.20(+0.93%) |
Sep 24, 2019 | 21.88 | 21.97 | 21.00 | 21.10 | 190,314 | -0.64(-2.95%) |
Sep 23, 2019 | 21.78 | 21.99 | 21.59 | 21.74 | 107,189 | -0.14(-0.62%) |
Sep 20, 2019 | 21.55 | 22.01 | 21.40 | 21.87 | 438,307 | +0.30(+1.40%) |
Sep 19, 2019 | 21.56 | 21.94 | 21.44 | 21.57 | 202,366 | +0.07(+0.32%) |
Sep 18, 2019 | 21.75 | 21.81 | 21.32 | 21.50 | 115,477 | -0.25(-1.16%) |
Sep 17, 2019 | 21.93 | 22.17 | 21.56 | 21.76 | 150,672 | -0.19(-0.89%) |
Sep 16, 2019 | 21.88 | 22.09 | 21.75 | 21.95 | 216,518 | -0.02(-0.09%) |
Sep 13, 2019 | 21.84 | 22.28 | 21.54 | 21.97 | 181,677 | +0.05(+0.22%) |
Sep 12, 2019 | 21.59 | 22.18 | 21.34 | 21.92 | 311,145 | +0.24(+1.12%) |
Sep 11, 2019 | 20.25 | 21.69 | 20.24 | 21.68 | 258,847 | +1.55(+7.68%) |
Sep 10, 2019 | 19.90 | 20.49 | 19.42 | 20.13 | 246,127 | +0.23(+1.17%) |
Sep 09, 2019 | 19.57 | 19.92 | 19.17 | 19.90 | 200,044 | +0.49(+2.50%) |
Sep 06, 2019 | 19.77 | 19.77 | 19.40 | 19.41 | 80,916 | -0.23(-1.19%) |
Sep 05, 2019 | 19.64 | 19.83 | 19.33 | 19.65 | 171,969 | +0.22(+1.15%) |
Sep 04, 2019 | 19.68 | 19.93 | 19.39 | 19.42 | 139,750 | -0.07(-0.35%) |
Sep 03, 2019 | 19.91 | 20.00 | 19.23 | 19.49 | 271,653 | -0.45(-2.24%) |
Aug 30, 2019 | 20.09 | 20.09 | 19.72 | 19.94 | 99,629 | -0.08(-0.39%) |
Aug 29, 2019 | 19.78 | 20.04 | 19.67 | 20.02 | 140,993 | +0.44(+2.24%) |
Aug 28, 2019 | 19.29 | 19.93 | 19.06 | 19.58 | 175,218 | +0.35(+1.82%) |
Aug 27, 2019 | 19.39 | 19.49 | 18.88 | 19.23 | 181,228 | -0.02(-0.10%) |
Aug 26, 2019 | 19.39 | 19.44 | 19.12 | 19.25 | 122,277 | +0.00(+0.00%) |
Aug 23, 2019 | 19.80 | 20.05 | 19.16 | 19.25 | 194,323 | -0.54(-2.75%) |
Aug 22, 2019 | 19.87 | 20.06 | 19.70 | 19.79 | 117,705 | -0.06(-0.29%) |
Aug 21, 2019 | 19.94 | 19.97 | 19.72 | 19.85 | 89,514 | +0.08(+0.39%) |
Aug 20, 2019 | 20.07 | 20.07 | 19.77 | 19.77 | 140,697 | -0.26(-1.31%) |
Aug 19, 2019 | 20.27 | 20.35 | 20.03 | 20.04 | 134,885 | -0.03(-0.15%) |
Aug 16, 2019 | 19.99 | 20.23 | 19.79 | 20.06 | 105,078 | +0.18(+0.88%) |
Aug 15, 2019 | 20.01 | 20.11 | 19.75 | 19.89 | 107,520 | -0.03(-0.15%) |
Aug 14, 2019 | 20.16 | 20.21 | 19.89 | 19.92 | 215,517 | -0.40(-1.96%) |
Aug 13, 2019 | 20.22 | 20.70 | 20.04 | 20.32 | 248,657 | +0.10(+0.48%) |
Aug 12, 2019 | 20.45 | 20.45 | 20.09 | 20.22 | 122,971 | -0.29(-1.42%) |
Aug 09, 2019 | 20.49 | 20.58 | 20.18 | 20.51 | 214,886 | -0.09(-0.43%) |
Aug 08, 2019 | 20.82 | 20.99 | 20.55 | 20.60 | 135,267 | -0.06(-0.28%) |
Aug 07, 2019 | 20.27 | 20.88 | 19.97 | 20.66 | 295,944 | +0.29(+1.43%) |
Aug 06, 2019 | 19.81 | 20.52 | 19.81 | 20.37 | 336,070 | +0.62(+3.15%) |
Aug 05, 2019 | 20.91 | 20.93 | 19.30 | 19.74 | 383,338 | -1.35(-6.41%) |
Aug 02, 2019 | 20.84 | 21.12 | 20.42 | 21.10 | 295,186 | +0.09(+0.42%) |