Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.63 | 21.64 | 20.98 | 21.42 | 138,624 | -0.17(-0.80%) |
Oct 30, 2019 | 21.64 | 21.74 | 21.37 | 21.59 | 145,438 | +0.01(+0.04%) |
Oct 29, 2019 | 21.35 | 21.70 | 21.24 | 21.59 | 133,279 | +0.22(+1.04%) |
Oct 28, 2019 | 21.29 | 21.54 | 21.24 | 21.36 | 115,314 | +0.34(+1.60%) |
Oct 25, 2019 | 20.36 | 21.28 | 20.36 | 21.03 | 138,515 | +0.44(+2.12%) |
Oct 24, 2019 | 20.99 | 20.99 | 20.34 | 20.59 | 124,864 | -0.21(-1.03%) |
Oct 23, 2019 | 21.45 | 21.45 | 20.75 | 20.80 | 177,647 | -0.69(-3.21%) |
Oct 22, 2019 | 21.19 | 21.55 | 21.01 | 21.49 | 259,850 | +0.35(+1.67%) |
Oct 21, 2019 | 21.27 | 21.59 | 21.09 | 21.14 | 184,166 | +0.15(+0.70%) |
Oct 18, 2019 | 20.87 | 21.17 | 20.77 | 20.99 | 114,192 | -0.12(-0.55%) |
Oct 17, 2019 | 20.92 | 21.21 | 20.76 | 21.11 | 145,309 | +0.30(+1.42%) |
Oct 16, 2019 | 20.29 | 20.89 | 20.29 | 20.81 | 152,904 | +0.46(+2.26%) |
Oct 15, 2019 | 20.26 | 20.73 | 20.01 | 20.35 | 198,143 | +0.10(+0.49%) |
Oct 14, 2019 | 19.88 | 20.43 | 19.59 | 20.25 | 290,900 | +0.37(+1.86%) |
Oct 11, 2019 | 19.49 | 20.15 | 19.49 | 19.88 | 168,188 | +0.73(+3.82%) |
Oct 10, 2019 | 19.23 | 19.60 | 19.13 | 19.15 | 131,898 | +0.02(+0.09%) |
Oct 09, 2019 | 19.21 | 19.27 | 18.83 | 19.13 | 148,470 | -0.08(-0.43%) |
Oct 08, 2019 | 19.10 | 19.42 | 18.86 | 19.22 | 213,822 | -0.18(-0.93%) |
Oct 07, 2019 | 19.23 | 19.63 | 19.01 | 19.40 | 183,180 | +0.02(+0.09%) |
Oct 04, 2019 | 19.64 | 19.64 | 19.01 | 19.38 | 158,702 | -0.22(-1.13%) |
Oct 03, 2019 | 19.20 | 19.61 | 18.90 | 19.60 | 225,171 | +0.35(+1.84%) |
Oct 02, 2019 | 19.94 | 20.01 | 19.04 | 19.25 | 183,191 | -0.92(-4.57%) |
Oct 01, 2019 | 20.59 | 21.01 | 20.04 | 20.17 | 168,848 | -0.27(-1.33%) |
Sep 30, 2019 | 20.74 | 20.77 | 20.40 | 20.44 | 226,387 | -0.27(-1.31%) |
Sep 27, 2019 | 20.40 | 20.86 | 20.30 | 20.71 | 236,412 | +0.28(+1.37%) |
Sep 26, 2019 | 20.18 | 20.53 | 20.02 | 20.43 | 224,112 | +0.25(+1.22%) |
Sep 25, 2019 | 19.67 | 20.32 | 19.67 | 20.19 | 222,312 | +0.55(+2.81%) |
Sep 24, 2019 | 19.83 | 20.20 | 19.61 | 19.64 | 363,219 | -0.12(-0.62%) |
Sep 23, 2019 | 19.68 | 20.03 | 19.68 | 19.76 | 166,809 | -0.12(-0.62%) |
Sep 20, 2019 | 19.86 | 20.30 | 19.77 | 19.88 | 346,713 | +0.06(+0.29%) |
Sep 19, 2019 | 19.74 | 20.06 | 19.62 | 19.83 | 192,667 | +0.09(+0.46%) |
Sep 18, 2019 | 20.14 | 20.14 | 19.51 | 19.73 | 296,275 | -0.44(-2.20%) |
Sep 17, 2019 | 20.29 | 20.41 | 19.82 | 20.18 | 272,596 | -0.15(-0.73%) |
Sep 16, 2019 | 20.52 | 20.71 | 20.19 | 20.33 | 241,465 | -0.31(-1.51%) |
Sep 13, 2019 | 20.84 | 21.12 | 20.27 | 20.64 | 355,469 | +0.02(+0.08%) |
Sep 12, 2019 | 20.35 | 20.77 | 19.97 | 20.62 | 206,535 | +0.12(+0.56%) |
Sep 11, 2019 | 20.21 | 20.63 | 19.92 | 20.51 | 208,101 | +0.23(+1.14%) |
Sep 10, 2019 | 19.76 | 20.34 | 19.73 | 20.28 | 287,769 | +0.38(+1.90%) |
Sep 09, 2019 | 19.23 | 19.99 | 19.21 | 19.90 | 332,352 | +0.75(+3.91%) |
Sep 06, 2019 | 18.96 | 19.34 | 18.63 | 19.15 | 291,552 | +0.35(+1.86%) |
Sep 05, 2019 | 18.17 | 19.05 | 18.17 | 18.80 | 346,899 | +0.89(+4.96%) |
Sep 04, 2019 | 17.05 | 18.32 | 17.05 | 17.91 | 480,609 | +1.27(+7.64%) |
Sep 03, 2019 | 17.33 | 17.60 | 16.44 | 16.64 | 947,224 | -0.91(-5.16%) |
Aug 30, 2019 | 17.23 | 18.07 | 16.95 | 17.55 | 512,086 | +0.29(+1.65%) |
Aug 29, 2019 | 17.07 | 17.41 | 16.11 | 17.26 | 1,436,690 | -0.04(-0.24%) |
Aug 28, 2019 | 15.69 | 17.80 | 15.31 | 17.30 | 1,579,314 | -3.06(-15.02%) |
Aug 27, 2019 | 20.71 | 20.81 | 20.06 | 20.36 | 260,683 | -0.22(-1.07%) |
Aug 26, 2019 | 20.31 | 20.70 | 19.91 | 20.58 | 174,521 | +0.47(+2.35%) |
Aug 23, 2019 | 20.64 | 20.72 | 19.75 | 20.11 | 176,869 | -0.77(-3.71%) |
Aug 22, 2019 | 20.45 | 21.10 | 20.26 | 20.88 | 269,908 | +0.43(+2.11%) |
Aug 21, 2019 | 19.93 | 20.70 | 19.61 | 20.45 | 375,455 | +0.80(+4.07%) |
Aug 20, 2019 | 19.55 | 19.76 | 19.28 | 19.65 | 435,934 | +0.16(+0.84%) |
Aug 19, 2019 | 18.91 | 19.65 | 18.87 | 19.49 | 194,174 | +0.85(+4.55%) |
Aug 16, 2019 | 18.42 | 18.83 | 18.37 | 18.64 | 145,837 | +0.33(+1.83%) |
Aug 15, 2019 | 19.19 | 19.19 | 18.11 | 18.30 | 189,293 | -0.94(-4.87%) |
Aug 14, 2019 | 19.58 | 19.59 | 19.20 | 19.24 | 210,686 | -0.73(-3.63%) |
Aug 13, 2019 | 19.88 | 20.68 | 19.76 | 19.97 | 92,212 | +0.07(+0.37%) |
Aug 12, 2019 | 19.88 | 20.04 | 19.60 | 19.89 | 102,027 | -0.08(-0.41%) |
Aug 09, 2019 | 20.16 | 20.31 | 19.73 | 19.97 | 152,706 | -0.30(-1.49%) |
Aug 08, 2019 | 20.71 | 20.71 | 19.79 | 20.28 | 208,210 | -0.22(-1.07%) |
Aug 07, 2019 | 20.19 | 20.55 | 19.97 | 20.50 | 240,515 | +0.05(+0.24%) |
Aug 06, 2019 | 20.02 | 20.56 | 20.02 | 20.45 | 254,441 | +0.60(+3.04%) |
Aug 05, 2019 | 20.01 | 20.08 | 19.39 | 19.84 | 176,092 | -0.60(-2.91%) |
Aug 02, 2019 | 20.28 | 20.64 | 19.87 | 20.44 | 130,137 | +0.02(+0.12%) |