Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.37 | 16.39 | 16.05 | 16.34 | 321,016 | -0.03(-0.21%) |
Oct 30, 2019 | 16.49 | 16.72 | 16.33 | 16.37 | 437,193 | -0.11(-0.66%) |
Oct 29, 2019 | 16.88 | 16.92 | 16.47 | 16.48 | 570,737 | -0.50(-2.93%) |
Oct 28, 2019 | 17.37 | 17.53 | 16.98 | 16.98 | 533,308 | -0.28(-1.61%) |
Oct 25, 2019 | 17.12 | 17.42 | 16.98 | 17.26 | 597,065 | +0.03(+0.15%) |
Oct 24, 2019 | 17.13 | 17.36 | 17.00 | 17.23 | 610,046 | +0.19(+1.14%) |
Oct 23, 2019 | 16.59 | 17.09 | 16.49 | 17.04 | 641,746 | +0.33(+1.97%) |
Oct 22, 2019 | 16.79 | 16.79 | 16.52 | 16.71 | 317,230 | -0.08(-0.45%) |
Oct 21, 2019 | 16.52 | 16.85 | 16.18 | 16.79 | 1,254,550 | +0.26(+1.58%) |
Oct 18, 2019 | 17.02 | 17.05 | 16.30 | 16.52 | 673,968 | -0.38(-2.24%) |
Oct 17, 2019 | 16.85 | 17.05 | 16.52 | 16.90 | 1,629,156 | +0.60(+3.67%) |
Oct 16, 2019 | 16.62 | 16.68 | 16.15 | 16.30 | 920,135 | -0.23(-1.38%) |
Oct 15, 2019 | 15.85 | 16.58 | 15.82 | 16.53 | 1,272,297 | +1.02(+6.57%) |
Oct 14, 2019 | 15.69 | 15.79 | 15.23 | 15.51 | 942,426 | -0.20(-1.29%) |
Oct 11, 2019 | 15.79 | 16.09 | 15.69 | 15.71 | 934,465 | -0.02(-0.11%) |
Oct 10, 2019 | 16.56 | 16.56 | 15.69 | 15.73 | 2,091,851 | -0.99(-5.94%) |
Oct 09, 2019 | 16.99 | 17.09 | 16.68 | 16.73 | 604,442 | -0.16(-0.95%) |
Oct 08, 2019 | 17.03 | 17.13 | 16.75 | 16.89 | 1,017,003 | -0.29(-1.72%) |
Oct 07, 2019 | 17.50 | 17.53 | 17.18 | 17.18 | 771,217 | -0.41(-2.35%) |
Oct 04, 2019 | 17.82 | 17.99 | 17.53 | 17.59 | 709,690 | -0.13(-0.71%) |
Oct 03, 2019 | 17.08 | 17.72 | 16.83 | 17.72 | 831,416 | +0.64(+3.75%) |
Oct 02, 2019 | 16.99 | 17.34 | 16.31 | 17.08 | 1,407,013 | +0.01(+0.05%) |
Oct 01, 2019 | 17.54 | 17.69 | 16.93 | 17.07 | 651,367 | -0.42(-2.41%) |
Sep 30, 2019 | 18.08 | 18.21 | 17.47 | 17.49 | 1,020,841 | -0.59(-3.26%) |
Sep 27, 2019 | 18.61 | 18.70 | 18.03 | 18.08 | 891,266 | -0.45(-2.41%) |
Sep 26, 2019 | 18.99 | 19.04 | 18.29 | 18.53 | 1,169,321 | -0.08(-0.45%) |
Sep 25, 2019 | 18.68 | 18.72 | 18.10 | 18.61 | 1,332,000 | +0.13(+0.68%) |
Sep 24, 2019 | 19.51 | 19.59 | 18.46 | 18.49 | 1,223,769 | -0.88(-4.57%) |
Sep 23, 2019 | 19.51 | 19.75 | 19.31 | 19.37 | 532,523 | -0.17(-0.86%) |
Sep 20, 2019 | 19.80 | 19.80 | 19.32 | 19.54 | 1,359,805 | -0.09(-0.47%) |
Sep 19, 2019 | 19.98 | 20.18 | 19.57 | 19.63 | 810,153 | -0.35(-1.75%) |
Sep 18, 2019 | 19.97 | 20.07 | 19.71 | 19.98 | 454,272 | -0.05(-0.25%) |
Sep 17, 2019 | 20.47 | 20.64 | 19.98 | 20.03 | 410,827 | -0.44(-2.16%) |
Sep 16, 2019 | 20.94 | 21.03 | 20.47 | 20.47 | 486,856 | -0.52(-2.50%) |
Sep 13, 2019 | 21.03 | 21.11 | 20.82 | 21.00 | 294,253 | +0.12(+0.56%) |
Sep 12, 2019 | 21.08 | 21.21 | 20.87 | 20.88 | 653,724 | -0.52(-2.45%) |
Sep 11, 2019 | 21.31 | 21.54 | 21.15 | 21.41 | 681,347 | +0.18(+0.86%) |
Sep 10, 2019 | 20.88 | 21.25 | 20.58 | 21.22 | 353,397 | +0.39(+1.88%) |
Sep 09, 2019 | 21.65 | 21.80 | 20.83 | 20.83 | 630,907 | -0.59(-2.76%) |
Sep 06, 2019 | 21.15 | 21.61 | 20.90 | 21.42 | 1,324,261 | +0.33(+1.58%) |
Sep 05, 2019 | 20.52 | 21.14 | 20.44 | 21.09 | 924,888 | +0.87(+4.32%) |
Sep 04, 2019 | 20.63 | 20.79 | 19.92 | 20.22 | 536,879 | -0.31(-1.50%) |
Sep 03, 2019 | 19.92 | 20.56 | 19.85 | 20.52 | 389,985 | +0.53(+2.67%) |
Aug 30, 2019 | 20.36 | 20.40 | 19.92 | 19.99 | 527,134 | -0.21(-1.03%) |
Aug 29, 2019 | 20.34 | 20.37 | 20.15 | 20.20 | 553,575 | +0.18(+0.91%) |
Aug 28, 2019 | 19.66 | 20.15 | 19.30 | 20.02 | 790,634 | +0.20(+1.01%) |
Aug 27, 2019 | 20.67 | 20.79 | 19.67 | 19.82 | 711,418 | -0.75(-3.64%) |
Aug 26, 2019 | 20.81 | 20.83 | 20.37 | 20.57 | 728,008 | -0.07(-0.32%) |
Aug 23, 2019 | 21.02 | 21.39 | 20.61 | 20.63 | 739,597 | -0.52(-2.48%) |
Aug 22, 2019 | 21.65 | 21.71 | 21.11 | 21.16 | 421,965 | -0.50(-2.31%) |
Aug 21, 2019 | 21.61 | 21.77 | 21.46 | 21.66 | 532,028 | +0.17(+0.81%) |
Aug 20, 2019 | 21.23 | 21.79 | 21.23 | 21.48 | 446,071 | -0.15(-0.69%) |
Aug 19, 2019 | 21.94 | 22.17 | 21.48 | 21.63 | 542,847 | -0.22(-1.03%) |
Aug 16, 2019 | 21.41 | 22.02 | 21.41 | 21.86 | 1,321,018 | +0.45(+2.10%) |
Aug 15, 2019 | 22.31 | 22.31 | 21.32 | 21.41 | 1,196,095 | -1.17(-5.20%) |
Aug 14, 2019 | 23.31 | 23.31 | 22.56 | 22.58 | 1,040,247 | -1.50(-6.22%) |
Aug 13, 2019 | 23.37 | 24.09 | 23.31 | 24.08 | 531,777 | +0.55(+2.34%) |
Aug 12, 2019 | 23.75 | 23.75 | 23.23 | 23.53 | 322,832 | -0.24(-1.02%) |
Aug 09, 2019 | 24.01 | 24.07 | 23.39 | 23.77 | 319,835 | -0.13(-0.56%) |
Aug 08, 2019 | 24.27 | 24.35 | 23.75 | 23.90 | 378,157 | +0.18(+0.77%) |
Aug 07, 2019 | 23.55 | 23.81 | 23.28 | 23.72 | 581,017 | +0.21(+0.89%) |
Aug 06, 2019 | 23.11 | 23.94 | 23.07 | 23.51 | 601,891 | +0.62(+2.69%) |
Aug 05, 2019 | 23.55 | 23.55 | 22.70 | 22.90 | 487,204 | -0.69(-2.93%) |
Aug 02, 2019 | 22.88 | 23.60 | 22.86 | 23.59 | 840,964 | +1.09(+4.85%) |