Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.24 | 19.53 | 18.20 | 18.37 | 36,180 | -0.92(-4.77%) |
Oct 30, 2019 | 17.98 | 19.49 | 17.98 | 19.29 | 39,197 | +1.32(+7.35%) |
Oct 29, 2019 | 18.04 | 18.26 | 17.75 | 17.97 | 31,860 | -0.11(-0.61%) |
Oct 28, 2019 | 17.51 | 18.09 | 17.51 | 18.08 | 192,508 | +0.64(+3.67%) |
Oct 25, 2019 | 17.79 | 17.97 | 17.39 | 17.44 | 35,700 | -0.38(-2.13%) |
Oct 24, 2019 | 17.52 | 17.94 | 17.52 | 17.82 | 30,502 | +0.40(+2.30%) |
Oct 23, 2019 | 17.74 | 17.74 | 17.07 | 17.42 | 31,452 | -0.32(-1.80%) |
Oct 22, 2019 | 18.06 | 18.36 | 17.70 | 17.74 | 36,910 | -0.33(-1.83%) |
Oct 21, 2019 | 17.97 | 18.34 | 17.59 | 18.07 | 28,882 | +0.46(+2.61%) |
Oct 18, 2019 | 17.74 | 18.05 | 17.26 | 17.61 | 34,100 | -0.27(-1.51%) |
Oct 17, 2019 | 18.09 | 18.42 | 17.76 | 17.88 | 25,100 | -0.08(-0.45%) |
Oct 16, 2019 | 17.78 | 18.29 | 17.67 | 17.96 | 24,135 | +0.09(+0.50%) |
Oct 15, 2019 | 17.06 | 18.63 | 16.90 | 17.87 | 62,164 | +0.95(+5.61%) |
Oct 14, 2019 | 16.93 | 17.35 | 16.13 | 16.92 | 61,753 | -0.02(-0.12%) |
Oct 11, 2019 | 17.06 | 17.89 | 16.78 | 16.94 | 62,900 | -0.20(-1.17%) |
Oct 10, 2019 | 17.03 | 17.47 | 16.83 | 17.14 | 49,093 | +0.07(+0.41%) |
Oct 09, 2019 | 17.80 | 18.15 | 16.92 | 17.07 | 55,308 | -0.43(-2.46%) |
Oct 08, 2019 | 18.14 | 18.32 | 17.35 | 17.50 | 53,072 | -0.80(-4.37%) |
Oct 07, 2019 | 19.58 | 19.68 | 18.25 | 18.30 | 103,581 | -1.34(-6.82%) |
Oct 04, 2019 | 19.30 | 19.81 | 19.26 | 19.64 | 51,700 | +0.39(+2.03%) |
Oct 03, 2019 | 18.99 | 19.98 | 18.62 | 19.25 | 134,388 | +0.33(+1.74%) |
Oct 02, 2019 | 19.03 | 19.31 | 18.50 | 18.92 | 75,607 | -0.26(-1.36%) |
Oct 01, 2019 | 20.15 | 20.40 | 18.94 | 19.18 | 75,896 | -0.82(-4.10%) |
Sep 30, 2019 | 21.10 | 21.11 | 19.61 | 20.00 | 121,697 | -1.07(-5.08%) |
Sep 27, 2019 | 22.70 | 22.89 | 20.73 | 21.07 | 63,400 | -1.50(-6.65%) |
Sep 26, 2019 | 23.50 | 23.98 | 22.52 | 22.57 | 27,992 | -0.89(-3.79%) |
Sep 25, 2019 | 22.84 | 23.79 | 21.68 | 23.46 | 66,540 | +0.61(+2.67%) |
Sep 24, 2019 | 23.64 | 24.20 | 22.47 | 22.85 | 52,656 | -0.73(-3.10%) |
Sep 23, 2019 | 23.61 | 24.09 | 23.46 | 23.58 | 21,253 | +0.09(+0.38%) |
Sep 20, 2019 | 23.36 | 23.99 | 23.29 | 23.49 | 94,100 | +0.11(+0.47%) |
Sep 19, 2019 | 25.00 | 25.00 | 23.26 | 23.38 | 62,536 | -1.53(-6.14%) |
Sep 18, 2019 | 25.48 | 25.48 | 24.60 | 24.91 | 33,671 | -0.54(-2.12%) |
Sep 17, 2019 | 25.60 | 26.30 | 25.10 | 25.45 | 65,177 | -0.32(-1.24%) |
Sep 16, 2019 | 24.88 | 26.23 | 24.61 | 25.77 | 87,699 | +0.79(+3.16%) |
Sep 13, 2019 | 25.29 | 25.60 | 24.28 | 24.98 | 72,600 | -0.08(-0.32%) |
Sep 12, 2019 | 26.05 | 26.05 | 24.22 | 25.06 | 85,425 | -0.93(-3.58%) |
Sep 11, 2019 | 25.86 | 26.39 | 25.43 | 25.99 | 60,513 | +0.29(+1.13%) |
Sep 10, 2019 | 25.21 | 26.54 | 25.20 | 25.70 | 27,079 | +0.38(+1.50%) |
Sep 09, 2019 | 25.22 | 25.66 | 24.73 | 25.32 | 31,368 | +0.06(+0.24%) |
Sep 06, 2019 | 25.75 | 27.01 | 25.10 | 25.26 | 37,700 | -0.30(-1.17%) |
Sep 05, 2019 | 24.30 | 25.80 | 23.79 | 25.56 | 39,153 | +1.55(+6.46%) |
Sep 04, 2019 | 24.03 | 24.25 | 23.67 | 24.01 | 24,444 | -0.06(-0.25%) |
Sep 03, 2019 | 24.30 | 25.32 | 23.81 | 24.07 | 36,117 | -0.38(-1.55%) |
Aug 30, 2019 | 24.95 | 24.95 | 24.01 | 24.45 | 26,900 | +0.00(+0.00%) |
Aug 29, 2019 | 23.52 | 24.68 | 23.42 | 24.45 | 33,549 | +1.24(+5.34%) |
Aug 28, 2019 | 22.56 | 23.45 | 22.17 | 23.21 | 58,992 | +0.62(+2.74%) |
Aug 27, 2019 | 23.54 | 23.69 | 22.46 | 22.59 | 26,328 | -0.78(-3.34%) |
Aug 26, 2019 | 24.01 | 24.11 | 23.18 | 23.37 | 27,209 | -0.43(-1.81%) |
Aug 23, 2019 | 25.92 | 26.25 | 23.79 | 23.80 | 114,800 | -2.22(-8.53%) |
Aug 22, 2019 | 26.44 | 27.49 | 25.94 | 26.02 | 53,516 | -0.38(-1.44%) |
Aug 21, 2019 | 25.58 | 26.79 | 24.64 | 26.40 | 70,291 | +1.02(+4.02%) |
Aug 20, 2019 | 24.98 | 25.60 | 24.74 | 25.38 | 37,291 | +0.35(+1.40%) |
Aug 19, 2019 | 23.86 | 25.87 | 23.13 | 25.03 | 47,492 | +1.60(+6.83%) |
Aug 16, 2019 | 22.36 | 24.10 | 22.36 | 23.43 | 30,900 | +1.21(+5.45%) |
Aug 15, 2019 | 23.54 | 23.75 | 20.16 | 22.22 | 85,688 | -1.31(-5.57%) |
Aug 14, 2019 | 22.58 | 23.93 | 22.12 | 23.53 | 33,824 | +0.86(+3.79%) |
Aug 13, 2019 | 22.26 | 22.99 | 22.02 | 22.67 | 49,858 | +0.30(+1.34%) |
Aug 12, 2019 | 22.75 | 23.02 | 21.96 | 22.37 | 53,703 | -0.49(-2.14%) |
Aug 09, 2019 | 24.62 | 25.08 | 22.36 | 22.86 | 66,100 | -1.89(-7.64%) |
Aug 08, 2019 | 25.20 | 25.34 | 24.41 | 24.75 | 67,537 | +0.18(+0.73%) |
Aug 07, 2019 | 24.49 | 25.00 | 24.12 | 24.57 | 29,190 | -0.23(-0.93%) |
Aug 06, 2019 | 24.87 | 25.13 | 23.83 | 24.80 | 25,319 | -0.11(-0.44%) |
Aug 05, 2019 | 25.03 | 25.80 | 24.23 | 24.91 | 82,088 | -0.58(-2.28%) |
Aug 02, 2019 | 25.52 | 26.06 | 24.17 | 25.49 | 38,700 | -0.10(-0.39%) |