Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.02 | 24.25 | 22.00 | 23.91 | 14,330 | +2.16(+9.93%) |
Oct 30, 2019 | 21.00 | 22.96 | 21.00 | 21.75 | 58,696 | -0.69(-3.07%) |
Oct 29, 2019 | 20.50 | 24.50 | 20.50 | 22.44 | 14,884 | +1.99(+9.73%) |
Oct 28, 2019 | 21.15 | 22.53 | 20.10 | 20.45 | 13,551 | -0.70(-3.31%) |
Oct 25, 2019 | 22.00 | 22.79 | 21.15 | 21.15 | 3,500 | -0.68(-3.11%) |
Oct 24, 2019 | 22.59 | 22.59 | 21.42 | 21.83 | 3,280 | -0.38(-1.71%) |
Oct 23, 2019 | 22.30 | 22.36 | 21.89 | 22.21 | 2,605 | -0.11(-0.49%) |
Oct 22, 2019 | 22.79 | 22.79 | 22.30 | 22.32 | 2,288 | -0.22(-0.96%) |
Oct 21, 2019 | 22.15 | 22.54 | 22.10 | 22.54 | 4,705 | +0.08(+0.34%) |
Oct 18, 2019 | 22.05 | 22.61 | 22.05 | 22.46 | 5,500 | -0.35(-1.53%) |
Oct 17, 2019 | 22.46 | 22.81 | 22.21 | 22.81 | 7,081 | +0.14(+0.62%) |
Oct 16, 2019 | 22.78 | 23.41 | 22.33 | 22.67 | 6,500 | -0.38(-1.65%) |
Oct 15, 2019 | 23.90 | 24.41 | 23.04 | 23.05 | 7,403 | -1.03(-4.28%) |
Oct 14, 2019 | 24.50 | 24.50 | 23.20 | 24.08 | 4,622 | -0.67(-2.71%) |
Oct 11, 2019 | 25.42 | 25.73 | 24.09 | 24.75 | 11,400 | -0.67(-2.64%) |
Oct 10, 2019 | 25.64 | 26.68 | 23.10 | 25.42 | 14,154 | -0.42(-1.63%) |
Oct 09, 2019 | 26.00 | 26.00 | 24.60 | 25.84 | 9,967 | -0.24(-0.92%) |
Oct 08, 2019 | 27.30 | 27.39 | 25.40 | 26.08 | 17,743 | -1.51(-5.47%) |
Oct 07, 2019 | 28.90 | 28.99 | 26.94 | 27.59 | 17,279 | -1.16(-4.03%) |
Oct 04, 2019 | 28.80 | 29.20 | 28.10 | 28.75 | 21,000 | +0.04(+0.14%) |
Oct 03, 2019 | 26.13 | 29.71 | 26.13 | 28.71 | 28,814 | +2.86(+11.06%) |
Oct 02, 2019 | 24.89 | 26.62 | 24.28 | 25.85 | 29,351 | +0.93(+3.75%) |
Oct 01, 2019 | 24.47 | 25.42 | 24.07 | 24.92 | 12,208 | +0.68(+2.79%) |
Sep 30, 2019 | 23.65 | 24.80 | 23.65 | 24.24 | 16,215 | +0.79(+3.37%) |
Sep 27, 2019 | 21.84 | 24.14 | 21.84 | 23.45 | 21,200 | +1.84(+8.51%) |
Sep 26, 2019 | 20.49 | 21.61 | 19.43 | 21.61 | 21,158 | +1.36(+6.72%) |
Sep 25, 2019 | 20.31 | 22.15 | 20.10 | 20.25 | 17,404 | +0.10(+0.50%) |
Sep 24, 2019 | 21.00 | 21.86 | 19.55 | 20.15 | 26,026 | -0.80(-3.82%) |
Sep 23, 2019 | 22.17 | 22.67 | 19.99 | 20.95 | 28,112 | -1.24(-5.59%) |
Sep 20, 2019 | 22.63 | 22.82 | 21.30 | 22.19 | 18,100 | -0.28(-1.25%) |
Sep 19, 2019 | 24.65 | 24.65 | 21.53 | 22.47 | 29,108 | -2.12(-8.62%) |
Sep 18, 2019 | 24.20 | 25.25 | 24.00 | 24.59 | 13,832 | +0.41(+1.70%) |
Sep 17, 2019 | 25.15 | 25.15 | 23.89 | 24.18 | 7,205 | -0.67(-2.70%) |
Sep 16, 2019 | 25.33 | 25.33 | 24.85 | 24.85 | 628 | -0.52(-2.05%) |
Sep 13, 2019 | 25.74 | 25.90 | 25.31 | 25.37 | 900 | -0.37(-1.44%) |
Sep 12, 2019 | 25.80 | 25.80 | 25.74 | 25.74 | 391 | -0.26(-1.00%) |
Sep 11, 2019 | 26.10 | 26.32 | 25.84 | 26.00 | 4,662 | +0.46(+1.80%) |
Sep 10, 2019 | 26.05 | 26.05 | 25.25 | 25.54 | 1,528 | -0.31(-1.20%) |
Sep 09, 2019 | 27.59 | 27.59 | 25.85 | 25.85 | 3,077 | -0.65(-2.45%) |
Sep 06, 2019 | 26.54 | 27.06 | 26.14 | 26.50 | 8,600 | +0.20(+0.76%) |
Sep 05, 2019 | 24.97 | 27.41 | 24.97 | 26.30 | 13,573 | +1.85(+7.57%) |
Sep 04, 2019 | 24.59 | 24.99 | 24.03 | 24.45 | 5,037 | -0.28(-1.13%) |
Sep 03, 2019 | 24.99 | 25.49 | 24.27 | 24.73 | 4,154 | -0.52(-2.06%) |
Aug 30, 2019 | 25.08 | 25.92 | 24.98 | 25.25 | 3,700 | +0.12(+0.48%) |
Aug 29, 2019 | 24.26 | 25.36 | 24.25 | 25.13 | 5,491 | +1.12(+4.66%) |
Aug 28, 2019 | 23.97 | 25.61 | 23.97 | 24.01 | 2,993 | +0.03(+0.13%) |
Aug 27, 2019 | 24.08 | 24.21 | 23.98 | 23.98 | 909 | -0.02(-0.08%) |
Aug 26, 2019 | 24.25 | 24.31 | 23.18 | 24.00 | 7,654 | -0.97(-3.88%) |
Aug 23, 2019 | 25.75 | 26.00 | 24.15 | 24.97 | 3,200 | -0.27(-1.07%) |
Aug 22, 2019 | 25.80 | 26.02 | 25.24 | 25.24 | 828 | -0.36(-1.41%) |
Aug 21, 2019 | 25.81 | 26.35 | 24.98 | 25.60 | 10,647 | +0.07(+0.27%) |
Aug 20, 2019 | 26.15 | 26.25 | 23.50 | 25.53 | 42,116 | -0.74(-2.84%) |
Aug 19, 2019 | 27.09 | 27.75 | 26.27 | 26.27 | 13,833 | -0.52(-1.92%) |
Aug 16, 2019 | 26.55 | 27.07 | 26.16 | 26.79 | 11,400 | -0.28(-1.04%) |
Aug 15, 2019 | 27.78 | 27.78 | 26.50 | 27.07 | 11,222 | -0.20(-0.73%) |
Aug 14, 2019 | 27.97 | 28.50 | 27.12 | 27.27 | 11,504 | -0.81(-2.88%) |
Aug 13, 2019 | 28.50 | 28.59 | 27.70 | 28.08 | 11,021 | -0.66(-2.30%) |
Aug 12, 2019 | 28.24 | 28.86 | 27.94 | 28.74 | 10,512 | +0.54(+1.91%) |
Aug 09, 2019 | 28.20 | 29.40 | 28.00 | 28.20 | 61,600 | -0.32(-1.12%) |
Aug 08, 2019 | 28.48 | 29.36 | 27.85 | 28.52 | 23,260 | -0.19(-0.66%) |
Aug 07, 2019 | 29.89 | 30.15 | 28.14 | 28.71 | 28,521 | -1.24(-4.14%) |
Aug 06, 2019 | 32.75 | 32.75 | 29.57 | 29.95 | 7,772 | -1.61(-5.10%) |
Aug 05, 2019 | 33.54 | 33.54 | 31.22 | 31.56 | 7,459 | -1.44(-4.36%) |
Aug 02, 2019 | 33.68 | 34.00 | 31.03 | 33.00 | 11,400 | +0.15(+0.46%) |