Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.27 | 19.40 | 18.90 | 19.17 | 180,809 | -0.28(-1.43%) |
Oct 30, 2019 | 19.68 | 19.68 | 19.35 | 19.45 | 241,533 | -0.40(-1.99%) |
Oct 29, 2019 | 19.27 | 19.87 | 19.11 | 19.84 | 321,307 | +0.44(+2.27%) |
Oct 28, 2019 | 19.11 | 19.60 | 19.06 | 19.40 | 477,251 | +0.46(+2.42%) |
Oct 25, 2019 | 19.03 | 19.47 | 18.89 | 18.94 | 194,929 | +0.14(+0.76%) |
Oct 24, 2019 | 19.75 | 19.75 | 18.11 | 18.80 | 369,619 | -0.60(-3.10%) |
Oct 23, 2019 | 18.92 | 19.69 | 18.61 | 19.40 | 414,706 | +0.53(+2.81%) |
Oct 22, 2019 | 18.44 | 18.89 | 18.26 | 18.87 | 203,978 | +0.43(+2.34%) |
Oct 21, 2019 | 18.74 | 19.12 | 18.42 | 18.44 | 115,977 | -0.03(-0.15%) |
Oct 18, 2019 | 18.39 | 18.64 | 18.28 | 18.47 | 143,942 | +0.01(+0.05%) |
Oct 17, 2019 | 18.44 | 18.76 | 18.16 | 18.46 | 172,413 | +0.15(+0.83%) |
Oct 16, 2019 | 18.01 | 18.54 | 18.01 | 18.31 | 309,534 | +0.22(+1.19%) |
Oct 15, 2019 | 18.11 | 18.31 | 17.90 | 18.09 | 327,948 | -0.13(-0.69%) |
Oct 14, 2019 | 18.23 | 18.56 | 18.09 | 18.22 | 126,391 | -0.20(-1.07%) |
Oct 11, 2019 | 18.14 | 18.73 | 18.11 | 18.41 | 381,508 | +0.63(+3.54%) |
Oct 10, 2019 | 17.44 | 17.97 | 17.28 | 17.79 | 300,856 | +0.35(+2.01%) |
Oct 09, 2019 | 17.72 | 17.73 | 17.07 | 17.44 | 270,604 | -0.10(-0.56%) |
Oct 08, 2019 | 17.55 | 17.78 | 17.37 | 17.53 | 194,272 | -0.19(-1.06%) |
Oct 07, 2019 | 17.87 | 18.19 | 17.72 | 17.72 | 163,710 | -0.25(-1.40%) |
Oct 04, 2019 | 17.70 | 18.00 | 17.57 | 17.97 | 125,462 | +0.36(+2.04%) |
Oct 03, 2019 | 17.58 | 17.84 | 17.42 | 17.62 | 148,828 | +0.00(+0.00%) |
Oct 02, 2019 | 18.18 | 18.18 | 17.34 | 17.62 | 282,041 | -0.69(-3.78%) |
Oct 01, 2019 | 18.73 | 19.15 | 18.18 | 18.31 | 188,038 | -0.25(-1.36%) |
Sep 30, 2019 | 17.94 | 18.66 | 17.92 | 18.56 | 346,957 | +0.49(+2.68%) |
Sep 27, 2019 | 17.56 | 18.13 | 17.48 | 18.07 | 279,981 | +0.39(+2.18%) |
Sep 26, 2019 | 18.95 | 19.13 | 16.78 | 17.69 | 468,483 | -2.12(-10.70%) |
Sep 25, 2019 | 19.69 | 20.00 | 19.51 | 19.81 | 210,625 | +0.05(+0.27%) |
Sep 24, 2019 | 20.00 | 20.07 | 19.59 | 19.75 | 211,948 | -0.33(-1.65%) |
Sep 23, 2019 | 19.85 | 20.43 | 19.26 | 20.09 | 367,732 | -1.05(-4.97%) |
Sep 20, 2019 | 21.36 | 21.60 | 21.00 | 21.14 | 288,775 | -0.26(-1.22%) |
Sep 19, 2019 | 21.78 | 21.85 | 21.38 | 21.40 | 221,036 | -0.51(-2.34%) |
Sep 18, 2019 | 22.03 | 22.13 | 21.51 | 21.91 | 323,143 | -0.22(-0.97%) |
Sep 17, 2019 | 21.97 | 22.16 | 21.52 | 22.12 | 153,085 | -0.06(-0.28%) |
Sep 16, 2019 | 22.83 | 23.24 | 22.03 | 22.19 | 344,372 | -0.67(-2.95%) |
Sep 13, 2019 | 22.40 | 23.07 | 22.03 | 22.86 | 318,276 | +0.72(+3.25%) |
Sep 12, 2019 | 22.24 | 22.47 | 21.84 | 22.14 | 169,139 | -0.10(-0.44%) |
Sep 11, 2019 | 21.48 | 22.25 | 21.28 | 22.24 | 142,902 | +0.93(+4.34%) |
Sep 10, 2019 | 20.88 | 21.33 | 20.76 | 21.32 | 214,003 | +0.51(+2.46%) |
Sep 09, 2019 | 20.27 | 20.87 | 20.27 | 20.80 | 210,601 | +0.57(+2.84%) |
Sep 06, 2019 | 20.59 | 20.69 | 20.19 | 20.23 | 160,195 | -0.30(-1.44%) |
Sep 05, 2019 | 20.46 | 21.01 | 20.46 | 20.53 | 122,435 | +0.28(+1.38%) |
Sep 04, 2019 | 19.98 | 20.43 | 19.98 | 20.25 | 318,561 | +0.61(+3.11%) |
Sep 03, 2019 | 19.65 | 19.83 | 19.36 | 19.64 | 149,627 | -0.25(-1.26%) |
Aug 30, 2019 | 20.44 | 20.46 | 19.79 | 19.89 | 127,911 | -0.36(-1.77%) |
Aug 29, 2019 | 20.21 | 20.57 | 20.21 | 20.25 | 105,298 | +0.31(+1.58%) |
Aug 28, 2019 | 19.16 | 20.03 | 19.16 | 19.93 | 272,811 | +0.74(+3.84%) |
Aug 27, 2019 | 20.21 | 20.45 | 19.20 | 19.20 | 388,287 | -1.05(-5.19%) |
Aug 26, 2019 | 20.51 | 20.51 | 20.08 | 20.25 | 143,300 | +0.02(+0.09%) |
Aug 23, 2019 | 20.42 | 20.51 | 19.99 | 20.23 | 261,389 | -0.48(-2.30%) |
Aug 22, 2019 | 21.07 | 21.09 | 20.29 | 20.71 | 135,509 | -0.49(-2.33%) |
Aug 21, 2019 | 21.93 | 21.93 | 21.17 | 21.20 | 151,176 | -0.47(-2.16%) |
Aug 20, 2019 | 21.23 | 21.70 | 21.07 | 21.67 | 116,005 | +0.33(+1.56%) |
Aug 19, 2019 | 20.97 | 21.46 | 20.95 | 21.33 | 210,235 | +0.53(+2.55%) |
Aug 16, 2019 | 20.53 | 21.00 | 20.53 | 20.80 | 133,923 | +0.38(+1.85%) |
Aug 15, 2019 | 20.72 | 20.72 | 20.05 | 20.43 | 155,482 | -0.31(-1.52%) |
Aug 14, 2019 | 20.88 | 21.08 | 20.53 | 20.74 | 129,012 | -0.62(-2.90%) |
Aug 13, 2019 | 20.96 | 22.13 | 20.90 | 21.36 | 200,525 | +0.45(+2.15%) |
Aug 12, 2019 | 21.53 | 21.64 | 20.87 | 20.91 | 190,480 | -0.59(-2.73%) |
Aug 09, 2019 | 22.33 | 22.33 | 21.46 | 21.50 | 283,520 | -0.95(-4.25%) |
Aug 08, 2019 | 22.01 | 22.61 | 21.96 | 22.45 | 165,792 | +0.63(+2.90%) |
Aug 07, 2019 | 22.01 | 22.13 | 21.72 | 21.82 | 224,137 | -0.49(-2.20%) |
Aug 06, 2019 | 22.26 | 22.41 | 21.77 | 22.31 | 168,495 | +0.13(+0.60%) |
Aug 05, 2019 | 22.29 | 22.72 | 21.88 | 22.18 | 213,603 | -0.68(-2.96%) |
Aug 02, 2019 | 23.08 | 23.20 | 22.74 | 22.85 | 196,231 | -0.39(-1.69%) |