Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.48 | 27.77 | 27.07 | 27.30 | 117,553 | -0.13(-0.47%) |
Oct 30, 2019 | 27.52 | 27.79 | 26.51 | 27.43 | 179,316 | +0.27(+0.99%) |
Oct 29, 2019 | 24.50 | 27.74 | 23.70 | 27.16 | 317,603 | +3.16(+13.17%) |
Oct 28, 2019 | 23.38 | 24.05 | 23.38 | 24.00 | 97,657 | +0.71(+3.05%) |
Oct 25, 2019 | 22.81 | 23.36 | 22.74 | 23.29 | 128,300 | +0.24(+1.04%) |
Oct 24, 2019 | 23.32 | 23.38 | 22.81 | 23.05 | 66,644 | -0.23(-0.99%) |
Oct 23, 2019 | 22.77 | 23.31 | 22.47 | 23.28 | 64,923 | +0.55(+2.42%) |
Oct 22, 2019 | 22.36 | 22.88 | 22.14 | 22.73 | 107,400 | +0.42(+1.88%) |
Oct 21, 2019 | 22.07 | 22.61 | 22.02 | 22.31 | 57,787 | +0.40(+1.83%) |
Oct 18, 2019 | 21.86 | 22.04 | 21.64 | 21.91 | 53,000 | -0.18(-0.81%) |
Oct 17, 2019 | 22.06 | 22.15 | 21.50 | 22.09 | 95,183 | +0.17(+0.78%) |
Oct 16, 2019 | 21.92 | 22.11 | 21.81 | 21.92 | 57,181 | +0.00(+0.00%) |
Oct 15, 2019 | 22.39 | 22.42 | 21.86 | 21.92 | 71,325 | -0.35(-1.57%) |
Oct 14, 2019 | 22.28 | 22.32 | 21.73 | 22.27 | 52,860 | +0.01(+0.04%) |
Oct 11, 2019 | 21.72 | 22.55 | 21.59 | 22.26 | 100,200 | +0.76(+3.53%) |
Oct 10, 2019 | 21.55 | 21.71 | 21.38 | 21.50 | 73,655 | +0.01(+0.05%) |
Oct 09, 2019 | 21.56 | 21.60 | 21.26 | 21.49 | 151,729 | +0.10(+0.47%) |
Oct 08, 2019 | 21.26 | 21.61 | 20.96 | 21.39 | 92,246 | -0.03(-0.14%) |
Oct 07, 2019 | 21.29 | 21.49 | 21.25 | 21.42 | 69,170 | -0.04(-0.19%) |
Oct 04, 2019 | 21.15 | 21.46 | 21.05 | 21.46 | 75,900 | +0.21(+0.99%) |
Oct 03, 2019 | 20.72 | 21.30 | 20.62 | 21.25 | 103,878 | +0.50(+2.41%) |
Oct 02, 2019 | 21.12 | 21.12 | 20.47 | 20.75 | 108,486 | -0.65(-3.04%) |
Oct 01, 2019 | 21.92 | 22.21 | 21.30 | 21.40 | 54,396 | -0.52(-2.37%) |
Sep 30, 2019 | 22.06 | 22.11 | 21.65 | 21.92 | 81,846 | -0.26(-1.17%) |
Sep 27, 2019 | 21.76 | 22.22 | 21.64 | 22.18 | 90,200 | +0.39(+1.79%) |
Sep 26, 2019 | 22.51 | 22.55 | 21.72 | 21.79 | 52,893 | -0.74(-3.28%) |
Sep 25, 2019 | 21.64 | 22.61 | 21.64 | 22.53 | 95,542 | +0.69(+3.16%) |
Sep 24, 2019 | 22.36 | 22.41 | 21.73 | 21.84 | 132,712 | -0.52(-2.33%) |
Sep 23, 2019 | 22.11 | 22.57 | 21.96 | 22.36 | 45,732 | +0.25(+1.13%) |
Sep 20, 2019 | 22.83 | 22.94 | 22.05 | 22.11 | 178,200 | -0.74(-3.24%) |
Sep 19, 2019 | 22.84 | 23.03 | 22.52 | 22.85 | 97,488 | +0.19(+0.84%) |
Sep 18, 2019 | 22.90 | 22.96 | 22.51 | 22.66 | 107,938 | -0.24(-1.05%) |
Sep 17, 2019 | 22.92 | 22.92 | 22.26 | 22.90 | 82,285 | -0.04(-0.17%) |
Sep 16, 2019 | 23.70 | 23.70 | 22.73 | 22.94 | 125,615 | -0.93(-3.90%) |
Sep 13, 2019 | 23.00 | 23.96 | 22.87 | 23.87 | 119,000 | +0.91(+3.96%) |
Sep 12, 2019 | 22.91 | 22.97 | 22.02 | 22.96 | 144,278 | +0.10(+0.44%) |
Sep 11, 2019 | 22.48 | 22.92 | 21.91 | 22.86 | 131,726 | +0.43(+1.92%) |
Sep 10, 2019 | 20.80 | 22.46 | 20.80 | 22.43 | 251,349 | +1.95(+9.52%) |
Sep 09, 2019 | 20.30 | 20.81 | 20.29 | 20.48 | 118,659 | -0.04(-0.19%) |
Sep 06, 2019 | 19.63 | 20.59 | 19.63 | 20.52 | 201,300 | +1.02(+5.23%) |
Sep 05, 2019 | 19.46 | 19.83 | 19.41 | 19.50 | 91,294 | +0.24(+1.25%) |
Sep 04, 2019 | 19.23 | 19.44 | 19.16 | 19.26 | 50,829 | +0.10(+0.52%) |
Sep 03, 2019 | 19.07 | 19.35 | 18.87 | 19.16 | 68,780 | -0.08(-0.42%) |
Aug 30, 2019 | 19.32 | 19.53 | 19.17 | 19.24 | 84,000 | -0.02(-0.10%) |
Aug 29, 2019 | 19.40 | 19.78 | 19.26 | 19.26 | 74,552 | +0.01(+0.05%) |
Aug 28, 2019 | 19.15 | 19.59 | 19.15 | 19.25 | 48,664 | +0.05(+0.26%) |
Aug 27, 2019 | 19.61 | 19.75 | 19.09 | 19.20 | 60,440 | -0.30(-1.54%) |
Aug 26, 2019 | 19.60 | 19.66 | 19.37 | 19.50 | 59,656 | -0.12(-0.61%) |
Aug 23, 2019 | 19.84 | 19.90 | 19.50 | 19.62 | 85,400 | -0.23(-1.16%) |
Aug 22, 2019 | 19.90 | 20.12 | 19.68 | 19.85 | 57,011 | +0.06(+0.30%) |
Aug 21, 2019 | 19.53 | 19.96 | 19.36 | 19.79 | 96,427 | +0.37(+1.91%) |
Aug 20, 2019 | 19.93 | 19.99 | 18.89 | 19.42 | 116,063 | -0.61(-3.05%) |
Aug 19, 2019 | 20.01 | 20.36 | 19.73 | 20.03 | 64,525 | +0.34(+1.73%) |
Aug 16, 2019 | 20.19 | 20.25 | 19.37 | 19.69 | 98,100 | -0.48(-2.38%) |
Aug 15, 2019 | 19.93 | 20.51 | 19.55 | 20.17 | 124,482 | +0.43(+2.18%) |
Aug 14, 2019 | 19.43 | 19.99 | 19.29 | 19.74 | 107,356 | +0.27(+1.39%) |
Aug 13, 2019 | 19.15 | 19.80 | 18.95 | 19.47 | 111,902 | +0.20(+1.04%) |
Aug 12, 2019 | 17.79 | 19.34 | 17.54 | 19.27 | 202,825 | +1.42(+7.96%) |
Aug 09, 2019 | 18.30 | 18.59 | 17.67 | 17.85 | 154,500 | -0.65(-3.51%) |
Aug 08, 2019 | 17.29 | 18.77 | 17.29 | 18.50 | 93,490 | +1.35(+7.87%) |
Aug 07, 2019 | 16.62 | 18.07 | 15.90 | 17.15 | 145,427 | -0.35(-2.00%) |
Aug 06, 2019 | 18.13 | 18.28 | 17.44 | 17.50 | 115,829 | -0.63(-3.47%) |
Aug 05, 2019 | 18.13 | 18.45 | 17.75 | 18.13 | 72,725 | -0.38(-2.05%) |
Aug 02, 2019 | 18.36 | 18.61 | 18.12 | 18.51 | 53,300 | +0.07(+0.38%) |