Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.34 | 18.25 | 17.32 | 18.00 | 1,903,429 | +0.59(+3.39%) |
Oct 30, 2019 | 17.80 | 17.86 | 17.12 | 17.41 | 1,426,160 | -0.06(-0.34%) |
Oct 29, 2019 | 17.92 | 18.01 | 17.20 | 17.47 | 822,137 | -0.41(-2.29%) |
Oct 28, 2019 | 17.84 | 18.27 | 17.62 | 17.88 | 1,012,291 | +0.29(+1.65%) |
Oct 25, 2019 | 17.40 | 17.85 | 17.09 | 17.59 | 1,447,600 | +0.14(+0.80%) |
Oct 24, 2019 | 17.81 | 17.96 | 17.31 | 17.45 | 570,824 | -0.19(-1.08%) |
Oct 23, 2019 | 17.95 | 18.25 | 17.43 | 17.64 | 689,496 | -0.31(-1.73%) |
Oct 22, 2019 | 18.10 | 18.26 | 17.56 | 17.95 | 596,573 | -0.15(-0.83%) |
Oct 21, 2019 | 18.36 | 18.61 | 17.80 | 18.10 | 761,486 | -0.23(-1.25%) |
Oct 18, 2019 | 17.40 | 18.47 | 17.25 | 18.33 | 1,106,500 | +0.83(+4.74%) |
Oct 17, 2019 | 18.92 | 19.05 | 17.34 | 17.50 | 2,124,658 | -1.38(-7.31%) |
Oct 16, 2019 | 19.04 | 19.20 | 18.61 | 18.88 | 599,416 | -0.12(-0.63%) |
Oct 15, 2019 | 19.22 | 19.31 | 18.82 | 19.00 | 1,506,211 | +0.00(+0.00%) |
Oct 14, 2019 | 20.00 | 20.11 | 18.97 | 19.00 | 664,251 | -1.00(-5.00%) |
Oct 11, 2019 | 20.16 | 20.76 | 19.94 | 20.00 | 590,800 | +0.13(+0.65%) |
Oct 10, 2019 | 19.59 | 19.94 | 19.45 | 19.87 | 443,059 | +0.32(+1.64%) |
Oct 09, 2019 | 19.81 | 20.10 | 19.42 | 19.55 | 502,512 | -0.11(-0.56%) |
Oct 08, 2019 | 19.95 | 19.97 | 19.31 | 19.66 | 499,636 | -0.51(-2.53%) |
Oct 07, 2019 | 19.84 | 20.41 | 19.60 | 20.17 | 534,171 | +0.25(+1.23%) |
Oct 04, 2019 | 19.20 | 19.99 | 19.03 | 19.93 | 601,400 | +0.78(+4.05%) |
Oct 03, 2019 | 19.77 | 19.89 | 18.91 | 19.15 | 1,313,485 | -0.68(-3.43%) |
Oct 02, 2019 | 19.87 | 20.49 | 19.48 | 19.83 | 876,240 | -0.45(-2.22%) |
Oct 01, 2019 | 20.58 | 20.86 | 20.28 | 20.28 | 1,054,976 | -0.30(-1.46%) |
Sep 30, 2019 | 19.97 | 20.83 | 19.95 | 20.58 | 910,048 | +0.51(+2.54%) |
Sep 27, 2019 | 20.10 | 20.29 | 19.79 | 20.07 | 1,647,800 | +0.01(+0.05%) |
Sep 26, 2019 | 20.16 | 20.33 | 19.87 | 20.06 | 996,756 | +0.00(+0.00%) |
Sep 25, 2019 | 20.34 | 20.43 | 19.63 | 20.06 | 1,407,097 | -0.35(-1.71%) |
Sep 24, 2019 | 21.34 | 21.62 | 20.20 | 20.41 | 1,832,657 | -0.85(-4.00%) |
Sep 23, 2019 | 21.81 | 21.81 | 20.01 | 21.26 | 3,184,276 | -0.66(-3.01%) |
Sep 20, 2019 | 23.61 | 23.78 | 21.78 | 21.92 | 2,117,600 | -1.49(-6.36%) |
Sep 19, 2019 | 25.23 | 25.38 | 23.14 | 23.41 | 2,103,458 | -1.70(-6.77%) |
Sep 18, 2019 | 24.85 | 25.91 | 24.57 | 25.11 | 1,192,768 | +0.20(+0.80%) |
Sep 17, 2019 | 25.55 | 26.00 | 24.13 | 24.91 | 4,228,099 | -2.95(-10.59%) |
Sep 16, 2019 | 27.20 | 27.89 | 26.89 | 27.86 | 824,210 | +0.47(+1.72%) |
Sep 13, 2019 | 27.03 | 27.49 | 26.76 | 27.39 | 775,400 | +0.40(+1.48%) |
Sep 12, 2019 | 26.64 | 27.62 | 26.51 | 26.99 | 1,577,314 | +1.14(+4.41%) |
Sep 11, 2019 | 24.11 | 26.10 | 23.83 | 25.85 | 2,267,455 | +1.89(+7.89%) |
Sep 10, 2019 | 23.10 | 24.07 | 22.62 | 23.96 | 864,247 | +0.88(+3.81%) |
Sep 09, 2019 | 23.79 | 23.86 | 22.74 | 23.08 | 633,703 | -0.51(-2.16%) |
Sep 06, 2019 | 23.70 | 24.00 | 23.40 | 23.59 | 434,000 | -0.02(-0.08%) |
Sep 05, 2019 | 24.09 | 24.45 | 23.57 | 23.61 | 536,875 | -0.54(-2.24%) |
Sep 04, 2019 | 23.66 | 24.29 | 23.45 | 24.15 | 543,161 | +0.78(+3.34%) |
Sep 03, 2019 | 23.72 | 24.00 | 23.06 | 23.37 | 381,637 | -0.62(-2.58%) |
Aug 30, 2019 | 24.00 | 24.31 | 23.78 | 23.99 | 723,600 | +0.18(+0.76%) |
Aug 29, 2019 | 23.02 | 23.91 | 22.99 | 23.81 | 732,671 | +0.96(+4.20%) |
Aug 28, 2019 | 22.00 | 22.88 | 21.82 | 22.85 | 448,043 | +0.63(+2.84%) |
Aug 27, 2019 | 22.25 | 22.54 | 22.03 | 22.22 | 421,236 | -0.11(-0.49%) |
Aug 26, 2019 | 22.25 | 22.50 | 21.80 | 22.33 | 397,460 | +0.29(+1.32%) |
Aug 23, 2019 | 22.85 | 23.05 | 21.93 | 22.04 | 691,900 | -1.23(-5.29%) |
Aug 22, 2019 | 23.31 | 23.68 | 23.03 | 23.27 | 365,377 | -0.14(-0.60%) |
Aug 21, 2019 | 23.07 | 23.57 | 22.86 | 23.41 | 545,956 | +0.56(+2.45%) |
Aug 20, 2019 | 22.32 | 22.97 | 22.12 | 22.85 | 356,046 | +0.37(+1.65%) |
Aug 19, 2019 | 22.50 | 23.00 | 22.31 | 22.48 | 509,551 | +0.26(+1.17%) |
Aug 16, 2019 | 22.37 | 22.89 | 22.17 | 22.22 | 673,800 | +0.21(+0.95%) |
Aug 15, 2019 | 23.33 | 23.34 | 21.74 | 22.01 | 749,198 | -1.35(-5.78%) |
Aug 14, 2019 | 23.28 | 23.62 | 22.82 | 23.36 | 538,177 | -0.44(-1.85%) |
Aug 13, 2019 | 23.46 | 24.29 | 22.81 | 23.80 | 700,074 | +0.21(+0.89%) |
Aug 12, 2019 | 23.78 | 23.95 | 23.25 | 23.59 | 824,056 | -0.41(-1.71%) |
Aug 09, 2019 | 24.76 | 24.76 | 23.03 | 24.00 | 2,876,700 | +0.59(+2.52%) |
Aug 08, 2019 | 22.09 | 23.47 | 22.01 | 23.41 | 1,609,418 | +1.59(+7.29%) |
Aug 07, 2019 | 21.71 | 22.13 | 21.53 | 21.82 | 571,537 | -0.30(-1.36%) |
Aug 06, 2019 | 22.72 | 22.72 | 21.86 | 22.12 | 541,694 | +0.21(+0.96%) |
Aug 05, 2019 | 21.92 | 22.02 | 21.21 | 21.91 | 965,148 | -0.68(-3.01%) |
Aug 02, 2019 | 24.29 | 24.32 | 22.27 | 22.59 | 774,900 | -1.79(-7.34%) |