Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.94 | 17.21 | 16.54 | 17.01 | 96,280 | +0.09(+0.53%) |
Oct 30, 2019 | 17.87 | 17.87 | 16.70 | 16.92 | 157,338 | -0.94(-5.26%) |
Oct 29, 2019 | 17.56 | 17.96 | 17.31 | 17.86 | 86,344 | +0.29(+1.65%) |
Oct 28, 2019 | 17.27 | 17.69 | 17.16 | 17.57 | 78,310 | +0.35(+2.03%) |
Oct 25, 2019 | 16.66 | 17.72 | 16.56 | 17.22 | 152,400 | +0.64(+3.86%) |
Oct 24, 2019 | 16.80 | 16.80 | 16.43 | 16.58 | 70,814 | -0.22(-1.31%) |
Oct 23, 2019 | 16.54 | 17.14 | 16.54 | 16.80 | 76,318 | +0.26(+1.57%) |
Oct 22, 2019 | 17.00 | 17.23 | 16.48 | 16.54 | 92,192 | -0.35(-2.07%) |
Oct 21, 2019 | 16.33 | 16.98 | 16.33 | 16.89 | 137,625 | +0.56(+3.43%) |
Oct 18, 2019 | 16.58 | 16.92 | 16.08 | 16.33 | 94,900 | -0.34(-2.04%) |
Oct 17, 2019 | 16.52 | 16.81 | 15.88 | 16.67 | 165,188 | +0.23(+1.40%) |
Oct 16, 2019 | 16.09 | 16.63 | 15.82 | 16.44 | 117,661 | +0.27(+1.67%) |
Oct 15, 2019 | 16.21 | 16.59 | 15.82 | 16.17 | 156,420 | -0.02(-0.12%) |
Oct 14, 2019 | 15.45 | 16.50 | 15.32 | 16.19 | 252,643 | +0.98(+6.44%) |
Oct 11, 2019 | 15.02 | 15.69 | 14.99 | 15.21 | 98,700 | +0.26(+1.74%) |
Oct 10, 2019 | 15.24 | 15.33 | 14.66 | 14.95 | 144,746 | -0.28(-1.84%) |
Oct 09, 2019 | 15.63 | 15.79 | 15.11 | 15.23 | 131,906 | -0.29(-1.87%) |
Oct 08, 2019 | 16.12 | 16.19 | 15.40 | 15.52 | 236,024 | -0.53(-3.30%) |
Oct 07, 2019 | 15.55 | 16.86 | 15.35 | 16.05 | 472,438 | +0.50(+3.22%) |
Oct 04, 2019 | 16.14 | 16.35 | 15.06 | 15.55 | 190,500 | -0.62(-3.83%) |
Oct 03, 2019 | 16.16 | 16.42 | 15.54 | 16.17 | 138,890 | -0.06(-0.37%) |
Oct 02, 2019 | 16.25 | 16.35 | 15.65 | 16.23 | 211,633 | -0.08(-0.49%) |
Oct 01, 2019 | 16.63 | 16.93 | 16.20 | 16.31 | 314,487 | -0.32(-1.89%) |
Sep 30, 2019 | 16.01 | 16.71 | 15.59 | 16.62 | 293,685 | +0.57(+3.52%) |
Sep 27, 2019 | 16.91 | 17.01 | 15.78 | 16.06 | 217,000 | -0.89(-5.25%) |
Sep 26, 2019 | 18.00 | 18.00 | 16.19 | 16.95 | 353,959 | -0.94(-5.25%) |
Sep 25, 2019 | 18.35 | 19.19 | 16.84 | 17.89 | 446,958 | -0.58(-3.14%) |
Sep 24, 2019 | 20.66 | 20.80 | 18.36 | 18.47 | 424,017 | -2.35(-11.29%) |
Sep 23, 2019 | 20.83 | 21.17 | 20.50 | 20.82 | 141,973 | +0.08(+0.39%) |
Sep 20, 2019 | 20.77 | 21.01 | 20.58 | 20.74 | 135,000 | -0.08(-0.38%) |
Sep 19, 2019 | 20.98 | 21.18 | 20.61 | 20.82 | 117,021 | -0.16(-0.76%) |
Sep 18, 2019 | 21.00 | 21.08 | 20.38 | 20.98 | 150,666 | +0.00(+0.00%) |
Sep 17, 2019 | 20.58 | 21.03 | 20.17 | 20.98 | 137,308 | +0.37(+1.80%) |
Sep 16, 2019 | 19.99 | 20.72 | 19.99 | 20.61 | 189,138 | +0.34(+1.68%) |
Sep 13, 2019 | 19.70 | 20.32 | 19.49 | 20.27 | 63,400 | +0.72(+3.68%) |
Sep 12, 2019 | 19.13 | 19.69 | 18.50 | 19.55 | 215,111 | +0.46(+2.41%) |
Sep 11, 2019 | 19.48 | 19.63 | 19.00 | 19.09 | 150,592 | -0.52(-2.65%) |
Sep 10, 2019 | 19.48 | 19.85 | 19.15 | 19.61 | 132,937 | +0.05(+0.26%) |
Sep 09, 2019 | 19.45 | 20.00 | 19.33 | 19.56 | 173,742 | +0.05(+0.26%) |
Sep 06, 2019 | 20.18 | 20.25 | 19.44 | 19.51 | 192,700 | -0.52(-2.60%) |
Sep 05, 2019 | 20.18 | 20.30 | 19.85 | 20.03 | 119,638 | +0.10(+0.50%) |
Sep 04, 2019 | 20.84 | 20.84 | 18.82 | 19.93 | 268,164 | -0.40(-1.97%) |
Sep 03, 2019 | 20.54 | 20.55 | 19.88 | 20.33 | 162,087 | -0.36(-1.74%) |
Aug 30, 2019 | 20.07 | 20.85 | 20.04 | 20.69 | 88,600 | +0.34(+1.67%) |
Aug 29, 2019 | 20.12 | 20.43 | 19.71 | 20.35 | 108,502 | +0.41(+2.06%) |
Aug 28, 2019 | 19.55 | 20.68 | 19.31 | 19.94 | 82,086 | +0.40(+2.05%) |
Aug 27, 2019 | 19.86 | 19.98 | 18.99 | 19.54 | 157,648 | -0.02(-0.10%) |
Aug 26, 2019 | 19.49 | 19.65 | 18.74 | 19.56 | 106,231 | +0.25(+1.29%) |
Aug 23, 2019 | 20.75 | 20.92 | 19.08 | 19.31 | 173,800 | -1.43(-6.89%) |
Aug 22, 2019 | 20.78 | 20.98 | 20.51 | 20.74 | 133,294 | -0.04(-0.19%) |
Aug 21, 2019 | 20.78 | 21.00 | 20.26 | 20.78 | 91,498 | +0.23(+1.12%) |
Aug 20, 2019 | 20.03 | 20.74 | 19.97 | 20.55 | 81,032 | +0.35(+1.73%) |
Aug 19, 2019 | 20.14 | 20.97 | 19.87 | 20.20 | 187,458 | +0.42(+2.12%) |
Aug 16, 2019 | 18.98 | 20.32 | 18.64 | 19.78 | 259,900 | +0.79(+4.16%) |
Aug 15, 2019 | 17.91 | 19.10 | 17.90 | 18.99 | 325,564 | +1.18(+6.63%) |
Aug 14, 2019 | 18.10 | 18.11 | 17.66 | 17.81 | 159,145 | -0.51(-2.78%) |
Aug 13, 2019 | 17.14 | 18.40 | 17.04 | 18.32 | 174,314 | +1.01(+5.83%) |
Aug 12, 2019 | 16.93 | 17.32 | 16.50 | 17.31 | 169,139 | +0.31(+1.82%) |
Aug 09, 2019 | 19.21 | 19.21 | 16.80 | 17.00 | 486,400 | -1.55(-8.36%) |
Aug 08, 2019 | 18.23 | 18.76 | 17.95 | 18.55 | 164,784 | +0.43(+2.37%) |
Aug 07, 2019 | 18.10 | 18.24 | 17.81 | 18.12 | 105,309 | -0.14(-0.77%) |
Aug 06, 2019 | 18.10 | 18.36 | 17.60 | 18.26 | 117,261 | +0.27(+1.50%) |
Aug 05, 2019 | 17.91 | 18.06 | 17.41 | 17.99 | 209,669 | -0.41(-2.23%) |
Aug 02, 2019 | 19.24 | 19.24 | 18.05 | 18.40 | 161,800 | -0.99(-5.11%) |