Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.16 | 20.16 | 19.23 | 19.61 | 399,410 | -0.76(-3.73%) |
Oct 30, 2019 | 19.43 | 20.41 | 19.10 | 20.37 | 521,487 | +1.07(+5.53%) |
Oct 29, 2019 | 18.67 | 19.62 | 18.47 | 19.30 | 779,886 | +1.40(+7.82%) |
Oct 28, 2019 | 17.73 | 18.05 | 17.64 | 17.90 | 280,714 | +0.53(+3.04%) |
Oct 25, 2019 | 17.07 | 17.60 | 17.05 | 17.37 | 122,465 | +0.26(+1.52%) |
Oct 24, 2019 | 17.48 | 17.48 | 16.75 | 17.11 | 151,325 | -0.06(-0.32%) |
Oct 23, 2019 | 17.13 | 17.33 | 16.76 | 17.17 | 128,837 | +0.21(+1.26%) |
Oct 22, 2019 | 17.70 | 17.99 | 16.64 | 16.96 | 263,711 | -0.70(-3.94%) |
Oct 21, 2019 | 17.46 | 17.68 | 16.99 | 17.65 | 191,568 | +0.27(+1.55%) |
Oct 18, 2019 | 17.30 | 17.57 | 17.07 | 17.38 | 204,934 | +0.15(+0.86%) |
Oct 17, 2019 | 17.07 | 17.69 | 17.00 | 17.23 | 174,914 | +0.37(+2.20%) |
Oct 16, 2019 | 16.88 | 16.92 | 16.55 | 16.86 | 130,611 | +0.02(+0.11%) |
Oct 15, 2019 | 16.57 | 17.03 | 16.53 | 16.85 | 131,557 | +0.34(+2.08%) |
Oct 14, 2019 | 16.67 | 16.75 | 16.34 | 16.50 | 146,482 | -0.15(-0.89%) |
Oct 11, 2019 | 16.86 | 17.13 | 16.57 | 16.65 | 166,017 | +0.07(+0.45%) |
Oct 10, 2019 | 16.56 | 16.86 | 16.47 | 16.58 | 179,872 | +0.12(+0.73%) |
Oct 09, 2019 | 16.43 | 16.56 | 16.29 | 16.46 | 135,766 | +0.13(+0.80%) |
Oct 08, 2019 | 17.08 | 17.08 | 16.27 | 16.33 | 163,071 | -0.85(-4.97%) |
Oct 07, 2019 | 17.58 | 17.59 | 17.07 | 17.18 | 264,609 | -0.50(-2.83%) |
Oct 04, 2019 | 17.16 | 17.99 | 17.16 | 17.68 | 346,912 | +0.55(+3.19%) |
Oct 03, 2019 | 16.72 | 17.25 | 16.52 | 17.13 | 249,856 | +0.49(+2.95%) |
Oct 02, 2019 | 16.78 | 16.85 | 16.34 | 16.64 | 303,140 | -0.43(-2.50%) |
Oct 01, 2019 | 17.37 | 17.44 | 16.85 | 17.07 | 478,054 | -0.47(-2.70%) |
Sep 30, 2019 | 18.44 | 18.52 | 17.36 | 17.54 | 391,489 | -0.90(-4.88%) |
Sep 27, 2019 | 18.72 | 19.01 | 18.29 | 18.44 | 233,610 | -0.30(-1.58%) |
Sep 26, 2019 | 19.10 | 19.10 | 18.69 | 18.74 | 140,254 | -0.45(-2.37%) |
Sep 25, 2019 | 19.36 | 19.48 | 18.62 | 19.19 | 479,152 | -0.29(-1.48%) |
Sep 24, 2019 | 20.50 | 20.87 | 19.11 | 19.48 | 513,638 | -0.64(-3.18%) |
Sep 23, 2019 | 19.55 | 20.46 | 19.52 | 20.12 | 377,449 | +0.85(+4.43%) |
Sep 20, 2019 | 19.47 | 19.62 | 18.90 | 19.27 | 287,081 | -0.03(-0.14%) |
Sep 19, 2019 | 19.57 | 20.09 | 19.19 | 19.29 | 401,653 | -0.35(-1.79%) |
Sep 18, 2019 | 18.77 | 19.95 | 18.56 | 19.65 | 468,928 | +0.95(+5.06%) |
Sep 17, 2019 | 18.73 | 19.03 | 18.21 | 18.70 | 275,890 | +0.15(+0.80%) |
Sep 16, 2019 | 17.93 | 19.08 | 17.78 | 18.55 | 535,637 | +0.57(+3.17%) |
Sep 13, 2019 | 17.36 | 18.72 | 17.19 | 17.98 | 498,808 | +0.88(+5.12%) |
Sep 12, 2019 | 16.20 | 17.38 | 16.20 | 17.11 | 319,703 | +0.99(+6.16%) |
Sep 11, 2019 | 15.68 | 16.11 | 15.58 | 16.11 | 82,214 | +0.43(+2.72%) |
Sep 10, 2019 | 15.94 | 15.99 | 15.61 | 15.69 | 129,475 | -0.28(-1.74%) |
Sep 09, 2019 | 16.05 | 16.11 | 15.60 | 15.96 | 127,995 | -0.23(-1.43%) |
Sep 06, 2019 | 16.16 | 16.51 | 16.01 | 16.20 | 74,061 | +0.03(+0.17%) |
Sep 05, 2019 | 16.22 | 16.27 | 15.45 | 16.17 | 220,060 | +0.00(+0.00%) |
Sep 04, 2019 | 16.46 | 16.63 | 16.10 | 16.17 | 96,441 | -0.13(-0.80%) |
Sep 03, 2019 | 16.19 | 16.72 | 16.19 | 16.30 | 145,666 | +0.11(+0.69%) |
Aug 30, 2019 | 16.39 | 16.51 | 15.96 | 16.19 | 57,459 | -0.12(-0.74%) |
Aug 29, 2019 | 16.07 | 16.34 | 16.05 | 16.31 | 74,143 | +0.40(+2.51%) |
Aug 28, 2019 | 15.70 | 15.93 | 15.59 | 15.91 | 57,486 | +0.10(+0.65%) |
Aug 27, 2019 | 16.08 | 16.24 | 15.61 | 15.81 | 104,663 | -0.15(-0.93%) |
Aug 26, 2019 | 16.09 | 16.18 | 15.84 | 15.95 | 58,437 | -0.08(-0.52%) |
Aug 23, 2019 | 16.32 | 16.46 | 15.92 | 16.04 | 116,751 | -0.33(-2.04%) |
Aug 22, 2019 | 16.26 | 16.45 | 16.21 | 16.37 | 82,984 | +0.06(+0.40%) |
Aug 21, 2019 | 16.42 | 16.48 | 16.01 | 16.31 | 155,285 | -0.11(-0.68%) |
Aug 20, 2019 | 16.47 | 16.55 | 16.21 | 16.42 | 104,231 | -0.08(-0.51%) |
Aug 19, 2019 | 16.39 | 16.65 | 16.35 | 16.50 | 94,053 | +0.26(+1.60%) |
Aug 16, 2019 | 16.05 | 16.44 | 16.05 | 16.24 | 96,484 | +0.35(+2.22%) |
Aug 15, 2019 | 16.03 | 16.07 | 15.69 | 15.89 | 149,410 | -0.13(-0.80%) |
Aug 14, 2019 | 15.79 | 16.50 | 15.21 | 16.02 | 255,467 | -0.86(-5.08%) |
Aug 13, 2019 | 16.52 | 16.91 | 16.40 | 16.88 | 151,710 | +0.29(+1.72%) |
Aug 12, 2019 | 17.00 | 17.04 | 16.37 | 16.59 | 196,578 | -0.53(-3.07%) |
Aug 09, 2019 | 17.23 | 17.33 | 16.99 | 17.12 | 81,744 | -0.18(-1.07%) |
Aug 08, 2019 | 17.23 | 17.58 | 17.21 | 17.30 | 195,107 | +0.16(+0.91%) |
Aug 07, 2019 | 16.94 | 17.25 | 16.84 | 17.14 | 105,308 | +0.06(+0.38%) |
Aug 06, 2019 | 16.98 | 17.30 | 16.98 | 17.08 | 120,212 | +0.40(+2.37%) |
Aug 05, 2019 | 16.61 | 16.90 | 16.33 | 16.68 | 242,970 | -0.50(-2.90%) |
Aug 02, 2019 | 17.04 | 17.52 | 16.88 | 17.18 | 167,940 | -0.07(-0.43%) |