Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.39 | 20.62 | 19.67 | 19.95 | 299,972 | -0.60(-2.93%) |
Oct 30, 2019 | 20.93 | 20.96 | 20.27 | 20.55 | 265,801 | -0.39(-1.86%) |
Oct 29, 2019 | 20.75 | 21.11 | 20.56 | 20.94 | 324,796 | +0.05(+0.22%) |
Oct 28, 2019 | 20.95 | 21.27 | 20.89 | 20.90 | 231,749 | +0.10(+0.49%) |
Oct 25, 2019 | 20.00 | 20.91 | 19.92 | 20.79 | 326,945 | +0.60(+2.98%) |
Oct 24, 2019 | 20.80 | 20.80 | 19.99 | 20.19 | 263,311 | -0.57(-2.72%) |
Oct 23, 2019 | 20.69 | 20.79 | 20.28 | 20.76 | 351,061 | +0.06(+0.27%) |
Oct 22, 2019 | 20.54 | 20.84 | 20.22 | 20.70 | 474,001 | +0.12(+0.59%) |
Oct 21, 2019 | 20.20 | 20.60 | 20.01 | 20.58 | 345,918 | +0.66(+3.30%) |
Oct 18, 2019 | 19.70 | 20.08 | 19.44 | 19.92 | 354,667 | -0.07(-0.37%) |
Oct 17, 2019 | 20.12 | 20.38 | 19.85 | 20.00 | 298,856 | -0.04(-0.19%) |
Oct 16, 2019 | 19.79 | 20.33 | 19.74 | 20.03 | 301,602 | +0.19(+0.93%) |
Oct 15, 2019 | 19.95 | 20.29 | 19.64 | 19.85 | 412,560 | -0.08(-0.42%) |
Oct 14, 2019 | 20.28 | 20.57 | 19.45 | 19.93 | 616,953 | -0.53(-2.58%) |
Oct 11, 2019 | 20.01 | 21.14 | 20.01 | 20.46 | 558,537 | +0.84(+4.30%) |
Oct 10, 2019 | 19.89 | 20.35 | 19.59 | 19.62 | 471,621 | -0.18(-0.89%) |
Oct 09, 2019 | 20.08 | 20.17 | 19.69 | 19.79 | 381,627 | -0.03(-0.14%) |
Oct 08, 2019 | 19.72 | 20.12 | 19.43 | 19.82 | 462,064 | -0.19(-0.97%) |
Oct 07, 2019 | 19.84 | 20.37 | 19.65 | 20.02 | 350,071 | +0.10(+0.51%) |
Oct 04, 2019 | 20.75 | 20.84 | 19.58 | 19.91 | 359,953 | -0.80(-3.85%) |
Oct 03, 2019 | 20.33 | 20.72 | 19.68 | 20.71 | 611,333 | +0.56(+2.76%) |
Oct 02, 2019 | 20.88 | 20.88 | 20.15 | 20.15 | 689,158 | -0.85(-4.06%) |
Oct 01, 2019 | 21.69 | 22.24 | 20.91 | 21.01 | 428,858 | -0.70(-3.20%) |
Sep 30, 2019 | 21.56 | 21.95 | 21.33 | 21.70 | 604,016 | +0.21(+0.99%) |
Sep 27, 2019 | 21.43 | 21.88 | 21.33 | 21.49 | 686,791 | +0.16(+0.74%) |
Sep 26, 2019 | 21.76 | 21.80 | 21.08 | 21.33 | 651,855 | -0.59(-2.71%) |
Sep 25, 2019 | 21.70 | 22.18 | 21.28 | 21.93 | 510,309 | +0.34(+1.59%) |
Sep 24, 2019 | 21.44 | 21.73 | 21.06 | 21.58 | 726,438 | +0.28(+1.31%) |
Sep 23, 2019 | 19.96 | 21.67 | 19.96 | 21.30 | 1,082,528 | +1.25(+6.24%) |
Sep 20, 2019 | 20.12 | 20.74 | 19.89 | 20.05 | 1,086,008 | -0.11(-0.55%) |
Sep 19, 2019 | 20.26 | 20.52 | 19.91 | 20.16 | 736,380 | -0.06(-0.32%) |
Sep 18, 2019 | 20.55 | 20.79 | 19.88 | 20.23 | 612,888 | -0.25(-1.22%) |
Sep 17, 2019 | 21.12 | 21.12 | 20.32 | 20.48 | 678,844 | -0.70(-3.28%) |
Sep 16, 2019 | 20.74 | 21.62 | 20.70 | 21.17 | 667,955 | +0.57(+2.79%) |
Sep 13, 2019 | 20.63 | 21.05 | 20.44 | 20.60 | 493,816 | +0.02(+0.09%) |
Sep 12, 2019 | 20.78 | 21.40 | 20.29 | 20.58 | 559,956 | -0.43(-2.03%) |
Sep 11, 2019 | 21.17 | 21.32 | 20.48 | 21.01 | 842,019 | -0.17(-0.79%) |
Sep 10, 2019 | 20.43 | 21.24 | 20.37 | 21.17 | 1,124,285 | +0.74(+3.62%) |
Sep 09, 2019 | 20.24 | 20.61 | 20.06 | 20.43 | 842,519 | +0.28(+1.38%) |
Sep 06, 2019 | 20.11 | 20.54 | 19.67 | 20.16 | 981,788 | +0.73(+3.76%) |
Sep 05, 2019 | 18.87 | 19.73 | 18.87 | 19.43 | 976,856 | +0.90(+4.84%) |
Sep 04, 2019 | 18.92 | 19.11 | 18.35 | 18.53 | 1,213,702 | -0.26(-1.38%) |
Sep 03, 2019 | 18.43 | 18.97 | 18.11 | 18.79 | 785,874 | +0.17(+0.89%) |
Aug 30, 2019 | 18.74 | 19.00 | 18.53 | 18.62 | 701,879 | -0.06(-0.35%) |
Aug 29, 2019 | 18.11 | 18.84 | 18.05 | 18.69 | 1,057,881 | +0.61(+3.37%) |
Aug 28, 2019 | 17.62 | 18.29 | 17.48 | 18.08 | 2,182,809 | +0.61(+3.49%) |
Aug 27, 2019 | 16.73 | 18.39 | 16.45 | 17.47 | 6,107,998 | +3.38(+24.02%) |
Aug 26, 2019 | 13.90 | 14.09 | 13.53 | 14.09 | 1,468,964 | +0.30(+2.21%) |
Aug 23, 2019 | 14.55 | 14.67 | 13.71 | 13.78 | 1,397,700 | -1.01(-6.81%) |
Aug 22, 2019 | 14.19 | 14.89 | 14.11 | 14.79 | 940,140 | +0.68(+4.85%) |
Aug 21, 2019 | 14.29 | 14.34 | 13.81 | 14.10 | 873,327 | +0.05(+0.33%) |
Aug 20, 2019 | 14.15 | 14.16 | 13.76 | 14.06 | 698,843 | -0.41(-2.81%) |
Aug 19, 2019 | 14.50 | 14.75 | 14.42 | 14.46 | 670,307 | +0.27(+1.89%) |
Aug 16, 2019 | 13.72 | 14.27 | 13.71 | 14.20 | 497,385 | +0.62(+4.56%) |
Aug 15, 2019 | 13.89 | 13.93 | 13.38 | 13.58 | 679,255 | -0.25(-1.80%) |
Aug 14, 2019 | 13.72 | 13.97 | 13.45 | 13.83 | 792,781 | -0.39(-2.73%) |
Aug 13, 2019 | 13.46 | 14.97 | 13.36 | 14.21 | 901,924 | +0.79(+5.85%) |
Aug 12, 2019 | 13.57 | 13.57 | 13.22 | 13.43 | 451,679 | -0.27(-1.96%) |
Aug 09, 2019 | 13.92 | 14.01 | 13.50 | 13.70 | 583,295 | -0.27(-1.92%) |
Aug 08, 2019 | 14.06 | 14.28 | 13.43 | 13.97 | 1,013,314 | +0.06(+0.40%) |
Aug 07, 2019 | 13.82 | 14.03 | 13.58 | 13.91 | 775,492 | -0.13(-0.92%) |
Aug 06, 2019 | 14.15 | 14.28 | 13.88 | 14.04 | 1,398,604 | +0.03(+0.20%) |
Aug 05, 2019 | 14.33 | 14.34 | 13.74 | 14.01 | 1,258,650 | -0.65(-4.41%) |
Aug 02, 2019 | 15.19 | 15.35 | 14.66 | 14.66 | 758,683 | -0.71(-4.63%) |