Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.67 | 16.74 | 16.26 | 16.55 | 207,144 | -0.14(-0.86%) |
Oct 30, 2019 | 16.95 | 16.98 | 16.55 | 16.69 | 154,316 | -0.29(-1.69%) |
Oct 29, 2019 | 16.83 | 17.16 | 16.61 | 16.98 | 269,359 | +0.15(+0.91%) |
Oct 28, 2019 | 16.61 | 17.14 | 16.47 | 16.83 | 199,487 | +0.27(+1.63%) |
Oct 25, 2019 | 16.28 | 16.61 | 16.03 | 16.56 | 190,641 | +0.27(+1.65%) |
Oct 24, 2019 | 16.50 | 16.67 | 16.01 | 16.29 | 182,323 | -0.22(-1.31%) |
Oct 23, 2019 | 16.56 | 16.79 | 16.41 | 16.51 | 185,831 | +0.00(+0.00%) |
Oct 22, 2019 | 16.16 | 16.64 | 15.63 | 16.51 | 327,322 | +0.42(+2.63%) |
Oct 21, 2019 | 16.17 | 16.40 | 16.06 | 16.08 | 181,612 | +0.05(+0.34%) |
Oct 18, 2019 | 16.42 | 16.50 | 16.00 | 16.03 | 233,043 | -0.49(-2.94%) |
Oct 17, 2019 | 16.45 | 16.55 | 16.25 | 16.52 | 354,218 | +0.06(+0.38%) |
Oct 16, 2019 | 16.41 | 17.04 | 16.37 | 16.45 | 302,149 | -0.04(-0.22%) |
Oct 15, 2019 | 16.28 | 16.62 | 16.09 | 16.49 | 470,204 | +0.12(+0.71%) |
Oct 14, 2019 | 16.56 | 16.68 | 16.21 | 16.37 | 307,207 | -0.38(-2.25%) |
Oct 11, 2019 | 16.53 | 17.04 | 16.36 | 16.75 | 318,070 | +0.51(+3.15%) |
Oct 10, 2019 | 16.65 | 16.86 | 16.19 | 16.24 | 311,667 | -0.40(-2.43%) |
Oct 09, 2019 | 17.15 | 17.20 | 16.33 | 16.64 | 494,191 | -0.55(-3.19%) |
Oct 08, 2019 | 18.17 | 18.17 | 17.00 | 17.19 | 612,994 | -1.29(-6.96%) |
Oct 07, 2019 | 18.52 | 18.60 | 18.06 | 18.47 | 372,436 | -0.04(-0.24%) |
Oct 04, 2019 | 19.25 | 19.26 | 18.38 | 18.52 | 257,305 | -0.62(-3.24%) |
Oct 03, 2019 | 19.38 | 19.54 | 18.68 | 19.14 | 256,624 | -0.26(-1.34%) |
Oct 02, 2019 | 19.17 | 19.62 | 18.69 | 19.40 | 354,669 | +0.08(+0.42%) |
Oct 01, 2019 | 20.30 | 20.46 | 19.17 | 19.32 | 261,493 | -0.84(-4.15%) |
Sep 30, 2019 | 20.41 | 20.51 | 19.53 | 20.15 | 312,028 | -0.06(-0.31%) |
Sep 27, 2019 | 20.73 | 20.81 | 19.70 | 20.22 | 311,951 | -0.46(-2.24%) |
Sep 26, 2019 | 21.24 | 21.35 | 20.46 | 20.68 | 300,220 | -0.55(-2.60%) |
Sep 25, 2019 | 20.89 | 21.40 | 20.55 | 21.23 | 351,782 | +0.38(+1.84%) |
Sep 24, 2019 | 21.85 | 22.02 | 20.57 | 20.85 | 695,460 | -2.09(-9.10%) |
Sep 23, 2019 | 23.11 | 23.27 | 22.63 | 22.94 | 255,019 | -0.45(-1.91%) |
Sep 20, 2019 | 23.93 | 24.10 | 23.32 | 23.38 | 1,902,433 | -0.55(-2.31%) |
Sep 19, 2019 | 24.43 | 24.44 | 23.84 | 23.94 | 213,667 | -0.44(-1.79%) |
Sep 18, 2019 | 24.92 | 24.92 | 23.79 | 24.37 | 279,374 | -0.59(-2.36%) |
Sep 17, 2019 | 25.17 | 25.38 | 24.74 | 24.96 | 240,748 | -0.18(-0.71%) |
Sep 16, 2019 | 24.60 | 25.70 | 24.55 | 25.14 | 260,786 | +0.37(+1.51%) |
Sep 13, 2019 | 24.21 | 24.95 | 24.21 | 24.77 | 312,287 | +0.58(+2.40%) |
Sep 12, 2019 | 23.70 | 24.25 | 23.19 | 24.19 | 343,358 | +0.52(+2.19%) |
Sep 11, 2019 | 23.03 | 23.71 | 22.55 | 23.67 | 270,543 | +0.81(+3.55%) |
Sep 10, 2019 | 20.71 | 22.86 | 20.63 | 22.86 | 469,081 | +2.20(+10.67%) |
Sep 09, 2019 | 19.74 | 20.84 | 19.73 | 20.65 | 680,361 | +1.01(+5.13%) |
Sep 06, 2019 | 19.90 | 20.12 | 19.49 | 19.65 | 394,256 | -0.29(-1.43%) |
Sep 05, 2019 | 20.24 | 20.53 | 19.71 | 19.93 | 652,451 | -0.02(-0.09%) |
Sep 04, 2019 | 20.15 | 20.51 | 19.84 | 19.95 | 518,744 | +0.01(+0.04%) |
Sep 03, 2019 | 20.27 | 20.40 | 19.66 | 19.94 | 310,253 | -0.50(-2.44%) |
Aug 30, 2019 | 20.58 | 20.69 | 20.32 | 20.44 | 164,497 | -0.04(-0.22%) |
Aug 29, 2019 | 20.65 | 20.76 | 20.48 | 20.48 | 88,878 | +0.10(+0.48%) |
Aug 28, 2019 | 20.40 | 20.83 | 20.28 | 20.39 | 163,996 | -0.01(-0.04%) |
Aug 27, 2019 | 21.12 | 21.12 | 20.15 | 20.40 | 192,192 | -0.53(-2.51%) |
Aug 26, 2019 | 20.71 | 21.01 | 20.62 | 20.92 | 217,190 | +0.44(+2.13%) |
Aug 23, 2019 | 21.55 | 21.55 | 20.44 | 20.48 | 178,850 | -1.20(-5.55%) |
Aug 22, 2019 | 22.09 | 22.14 | 21.67 | 21.69 | 96,130 | -0.36(-1.62%) |
Aug 21, 2019 | 22.03 | 22.25 | 21.58 | 22.05 | 134,284 | +0.17(+0.77%) |
Aug 20, 2019 | 21.84 | 22.10 | 21.56 | 21.88 | 136,749 | -0.05(-0.24%) |
Aug 19, 2019 | 22.59 | 22.59 | 21.84 | 21.93 | 180,261 | -0.35(-1.56%) |
Aug 16, 2019 | 21.82 | 22.32 | 21.79 | 22.28 | 113,477 | +0.54(+2.50%) |
Aug 15, 2019 | 21.51 | 21.89 | 21.34 | 21.73 | 159,540 | +0.34(+1.58%) |
Aug 14, 2019 | 21.88 | 21.88 | 21.30 | 21.39 | 223,604 | -0.87(-3.89%) |
Aug 13, 2019 | 22.30 | 23.03 | 22.19 | 22.26 | 347,116 | -0.11(-0.48%) |
Aug 12, 2019 | 22.67 | 22.83 | 22.28 | 22.37 | 192,379 | -0.39(-1.72%) |
Aug 09, 2019 | 23.34 | 23.61 | 22.40 | 22.76 | 161,694 | -0.73(-3.11%) |
Aug 08, 2019 | 22.61 | 23.60 | 22.48 | 23.49 | 206,320 | +0.84(+3.70%) |
Aug 07, 2019 | 24.39 | 24.52 | 21.83 | 22.65 | 233,558 | +0.67(+3.04%) |
Aug 06, 2019 | 22.11 | 22.79 | 21.41 | 21.98 | 107,337 | +0.01(+0.04%) |
Aug 05, 2019 | 22.58 | 22.58 | 21.66 | 21.97 | 105,361 | -0.94(-4.09%) |
Aug 02, 2019 | 23.42 | 23.45 | 22.46 | 22.91 | 126,821 | -0.59(-2.50%) |