Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.49 | 20.49 | 19.98 | 20.22 | 29,535 | -0.48(-2.34%) |
Oct 30, 2019 | 20.44 | 20.72 | 20.17 | 20.70 | 34,432 | +0.10(+0.51%) |
Oct 29, 2019 | 20.62 | 20.73 | 20.53 | 20.60 | 39,067 | -0.30(-1.46%) |
Oct 28, 2019 | 20.64 | 20.96 | 20.64 | 20.90 | 209,400 | +0.39(+1.90%) |
Oct 25, 2019 | 20.15 | 20.59 | 20.14 | 20.51 | 35,140 | +0.10(+0.51%) |
Oct 24, 2019 | 20.61 | 20.64 | 20.37 | 20.41 | 31,622 | +0.05(+0.23%) |
Oct 23, 2019 | 20.29 | 20.39 | 20.23 | 20.36 | 24,500 | -0.11(-0.56%) |
Oct 22, 2019 | 20.47 | 20.64 | 20.38 | 20.47 | 705,521 | +0.49(+2.47%) |
Oct 21, 2019 | 19.91 | 19.98 | 19.87 | 19.98 | 40,146 | +0.95(+4.99%) |
Oct 18, 2019 | 19.03 | 19.12 | 18.86 | 19.03 | 21,358 | -0.74(-3.74%) |
Oct 17, 2019 | 19.86 | 19.92 | 19.72 | 19.77 | 25,141 | +0.24(+1.23%) |
Oct 16, 2019 | 19.37 | 19.57 | 19.31 | 19.53 | 14,669 | -0.02(-0.08%) |
Oct 15, 2019 | 19.00 | 19.61 | 19.00 | 19.54 | 38,300 | +0.65(+3.42%) |
Oct 14, 2019 | 19.07 | 19.17 | 18.90 | 18.90 | 13,930 | -0.34(-1.78%) |
Oct 11, 2019 | 19.02 | 19.66 | 19.01 | 19.24 | 207,794 | +0.81(+4.38%) |
Oct 10, 2019 | 17.84 | 18.46 | 17.84 | 18.43 | 36,368 | +0.61(+3.44%) |
Oct 09, 2019 | 17.92 | 18.07 | 17.81 | 17.82 | 14,078 | +0.26(+1.49%) |
Oct 08, 2019 | 17.70 | 17.73 | 17.47 | 17.55 | 50,533 | +0.23(+1.35%) |
Oct 07, 2019 | 17.43 | 17.54 | 17.31 | 17.32 | 22,611 | -0.34(-1.92%) |
Oct 04, 2019 | 17.11 | 17.66 | 17.11 | 17.66 | 13,677 | +0.38(+2.20%) |
Oct 03, 2019 | 16.81 | 17.31 | 16.73 | 17.28 | 54,391 | +0.66(+3.95%) |
Oct 02, 2019 | 16.50 | 16.65 | 16.38 | 16.62 | 37,005 | -0.97(-5.52%) |
Oct 01, 2019 | 18.00 | 18.14 | 17.55 | 17.59 | 22,838 | -0.28(-1.59%) |
Sep 30, 2019 | 17.85 | 18.08 | 17.82 | 17.88 | 57,114 | +0.84(+4.91%) |
Sep 27, 2019 | 17.71 | 17.75 | 16.92 | 17.04 | 69,440 | -1.05(-5.78%) |
Sep 26, 2019 | 18.15 | 18.15 | 17.94 | 18.09 | 31,397 | -0.05(-0.26%) |
Sep 25, 2019 | 18.06 | 18.21 | 17.76 | 18.13 | 88,421 | -0.48(-2.60%) |
Sep 24, 2019 | 19.14 | 19.18 | 18.56 | 18.62 | 120,274 | -0.32(-1.69%) |
Sep 23, 2019 | 18.57 | 18.94 | 18.54 | 18.94 | 33,078 | +0.15(+0.81%) |
Sep 20, 2019 | 19.27 | 19.33 | 18.64 | 18.79 | 48,350 | +0.23(+1.23%) |
Sep 19, 2019 | 18.71 | 18.94 | 18.53 | 18.56 | 26,302 | +0.01(+0.05%) |
Sep 18, 2019 | 18.65 | 18.65 | 18.21 | 18.55 | 28,231 | -0.12(-0.66%) |
Sep 17, 2019 | 18.41 | 18.67 | 18.36 | 18.67 | 15,035 | +0.02(+0.10%) |
Sep 16, 2019 | 18.75 | 18.82 | 18.59 | 18.65 | 50,335 | -0.99(-5.02%) |
Sep 13, 2019 | 19.52 | 19.76 | 19.37 | 19.64 | 44,242 | +0.52(+2.72%) |
Sep 12, 2019 | 18.99 | 19.55 | 18.92 | 19.12 | 318,182 | +0.66(+3.55%) |
Sep 11, 2019 | 18.05 | 18.46 | 18.04 | 18.46 | 44,044 | +0.53(+2.96%) |
Sep 10, 2019 | 17.75 | 17.97 | 17.63 | 17.93 | 77,070 | +0.42(+2.38%) |
Sep 09, 2019 | 17.42 | 17.57 | 17.37 | 17.51 | 59,607 | +0.39(+2.25%) |
Sep 06, 2019 | 17.21 | 17.33 | 17.13 | 17.13 | 52,353 | +0.17(+1.03%) |
Sep 05, 2019 | 16.72 | 16.99 | 16.72 | 16.95 | 207,388 | +0.86(+5.36%) |
Sep 04, 2019 | 15.93 | 16.15 | 15.93 | 16.09 | 53,417 | +0.97(+6.41%) |
Sep 03, 2019 | 14.90 | 15.14 | 14.85 | 15.12 | 33,894 | -0.24(-1.54%) |
Aug 30, 2019 | 15.57 | 15.59 | 15.27 | 15.36 | 304,536 | +0.47(+3.12%) |
Aug 29, 2019 | 14.71 | 14.93 | 14.60 | 14.89 | 52,059 | +0.34(+2.35%) |
Aug 28, 2019 | 14.36 | 14.59 | 14.33 | 14.55 | 32,823 | +0.34(+2.42%) |
Aug 27, 2019 | 14.41 | 14.47 | 14.20 | 14.21 | 42,530 | +0.09(+0.65%) |
Aug 26, 2019 | 14.20 | 14.21 | 14.07 | 14.12 | 22,216 | +0.14(+1.02%) |
Aug 23, 2019 | 14.46 | 14.79 | 13.93 | 13.97 | 82,164 | -0.64(-4.35%) |
Aug 22, 2019 | 14.70 | 14.72 | 14.44 | 14.61 | 54,659 | -0.94(-6.04%) |
Aug 21, 2019 | 15.48 | 15.63 | 15.43 | 15.55 | 71,185 | +0.57(+3.80%) |
Aug 20, 2019 | 15.11 | 15.11 | 14.95 | 14.98 | 24,189 | +0.49(+3.41%) |
Aug 19, 2019 | 14.83 | 14.83 | 14.48 | 14.49 | 33,519 | -0.02(-0.13%) |
Aug 16, 2019 | 14.39 | 14.69 | 14.39 | 14.51 | 143,367 | +0.66(+4.80%) |
Aug 15, 2019 | 13.92 | 13.92 | 13.66 | 13.84 | 116,419 | +0.15(+1.11%) |
Aug 14, 2019 | 14.13 | 14.15 | 13.65 | 13.69 | 82,932 | -1.08(-7.33%) |
Aug 13, 2019 | 13.73 | 14.86 | 13.66 | 14.77 | 53,563 | +0.70(+4.99%) |
Aug 12, 2019 | 14.18 | 14.26 | 14.01 | 14.07 | 53,911 | -0.47(-3.20%) |
Aug 09, 2019 | 14.62 | 14.65 | 14.31 | 14.53 | 173,494 | -0.20(-1.35%) |
Aug 08, 2019 | 14.43 | 14.80 | 14.31 | 14.73 | 290,294 | +0.37(+2.55%) |
Aug 07, 2019 | 13.62 | 14.37 | 13.39 | 14.37 | 290,166 | +0.07(+0.49%) |
Aug 06, 2019 | 14.34 | 14.43 | 14.06 | 14.30 | 62,188 | +0.32(+2.31%) |
Aug 05, 2019 | 14.50 | 14.50 | 13.68 | 13.97 | 152,230 | -2.07(-12.90%) |
Aug 02, 2019 | 16.35 | 16.44 | 15.75 | 16.04 | 96,385 | -0.90(-5.32%) |