Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.62 | 17.65 | 15.79 | 16.33 | 414,478 | -1.35(-7.64%) |
Oct 30, 2019 | 18.61 | 18.61 | 16.78 | 17.68 | 258,679 | -0.90(-4.84%) |
Oct 29, 2019 | 18.68 | 18.80 | 17.86 | 18.58 | 172,346 | -0.10(-0.54%) |
Oct 28, 2019 | 18.93 | 19.69 | 18.60 | 18.68 | 213,546 | -0.14(-0.74%) |
Oct 25, 2019 | 19.95 | 20.12 | 18.51 | 18.82 | 332,600 | -1.18(-5.92%) |
Oct 24, 2019 | 19.89 | 20.11 | 19.26 | 20.00 | 390,236 | +0.11(+0.53%) |
Oct 23, 2019 | 19.84 | 20.03 | 18.92 | 19.90 | 184,987 | +0.02(+0.10%) |
Oct 22, 2019 | 19.43 | 20.17 | 19.09 | 19.88 | 402,949 | +0.48(+2.47%) |
Oct 21, 2019 | 19.40 | 19.97 | 19.02 | 19.40 | 195,691 | +0.07(+0.36%) |
Oct 18, 2019 | 19.03 | 20.11 | 18.87 | 19.33 | 213,700 | +0.21(+1.10%) |
Oct 17, 2019 | 18.65 | 19.14 | 18.32 | 19.12 | 189,691 | +0.66(+3.58%) |
Oct 16, 2019 | 17.78 | 18.88 | 17.11 | 18.46 | 157,506 | +0.62(+3.48%) |
Oct 15, 2019 | 17.51 | 18.17 | 17.40 | 17.84 | 132,582 | +0.31(+1.77%) |
Oct 14, 2019 | 17.45 | 17.55 | 17.10 | 17.53 | 128,077 | +0.01(+0.06%) |
Oct 11, 2019 | 16.58 | 17.89 | 16.58 | 17.52 | 427,800 | +1.11(+6.76%) |
Oct 10, 2019 | 16.42 | 16.81 | 16.11 | 16.41 | 260,360 | +0.06(+0.37%) |
Oct 09, 2019 | 17.01 | 17.13 | 16.04 | 16.35 | 163,790 | -0.47(-2.79%) |
Oct 08, 2019 | 17.22 | 17.72 | 16.66 | 16.82 | 312,506 | -0.66(-3.78%) |
Oct 07, 2019 | 16.76 | 17.90 | 16.23 | 17.48 | 291,511 | +0.64(+3.83%) |
Oct 04, 2019 | 16.18 | 17.05 | 15.35 | 16.84 | 326,600 | +0.64(+3.92%) |
Oct 03, 2019 | 16.72 | 16.72 | 15.55 | 16.20 | 406,084 | -0.61(-3.63%) |
Oct 02, 2019 | 17.89 | 18.69 | 16.04 | 16.81 | 343,000 | -1.19(-6.61%) |
Oct 01, 2019 | 18.71 | 19.01 | 17.72 | 18.00 | 257,874 | -0.67(-3.59%) |
Sep 30, 2019 | 18.44 | 19.10 | 18.05 | 18.67 | 285,584 | +0.25(+1.36%) |
Sep 27, 2019 | 18.12 | 18.78 | 17.26 | 18.42 | 212,300 | +0.29(+1.60%) |
Sep 26, 2019 | 18.00 | 18.30 | 16.87 | 18.13 | 404,333 | +0.03(+0.17%) |
Sep 25, 2019 | 18.81 | 19.21 | 17.92 | 18.10 | 272,715 | -0.68(-3.62%) |
Sep 24, 2019 | 20.61 | 20.87 | 18.56 | 18.78 | 361,649 | -1.83(-8.88%) |
Sep 23, 2019 | 20.58 | 20.74 | 20.00 | 20.61 | 241,641 | -0.05(-0.24%) |
Sep 20, 2019 | 22.11 | 22.41 | 20.42 | 20.66 | 754,200 | -1.14(-5.23%) |
Sep 19, 2019 | 20.64 | 22.10 | 20.51 | 21.80 | 576,531 | +1.12(+5.42%) |
Sep 18, 2019 | 20.41 | 20.86 | 20.03 | 20.68 | 299,291 | +0.24(+1.17%) |
Sep 17, 2019 | 20.75 | 20.90 | 19.94 | 20.44 | 431,407 | +0.00(+0.00%) |
Sep 16, 2019 | 20.47 | 20.90 | 19.85 | 20.44 | 355,119 | -0.06(-0.29%) |
Sep 13, 2019 | 18.97 | 20.58 | 17.76 | 20.50 | 537,500 | +1.53(+8.07%) |
Sep 12, 2019 | 21.97 | 22.09 | 18.87 | 18.97 | 727,664 | -2.34(-10.98%) |
Sep 11, 2019 | 21.85 | 23.66 | 20.44 | 21.31 | 1,913,886 | +2.90(+15.75%) |
Sep 10, 2019 | 17.49 | 18.88 | 17.11 | 18.41 | 297,397 | +0.98(+5.62%) |
Sep 09, 2019 | 17.46 | 17.68 | 17.02 | 17.43 | 233,160 | +0.16(+0.93%) |
Sep 06, 2019 | 17.38 | 17.98 | 17.00 | 17.27 | 138,900 | -0.08(-0.46%) |
Sep 05, 2019 | 16.54 | 17.54 | 16.28 | 17.35 | 182,514 | +1.01(+6.18%) |
Sep 04, 2019 | 16.28 | 16.70 | 15.07 | 16.34 | 208,252 | -0.15(-0.91%) |
Sep 03, 2019 | 17.12 | 17.23 | 16.33 | 16.49 | 221,517 | -0.71(-4.13%) |
Aug 30, 2019 | 16.07 | 17.55 | 16.07 | 17.20 | 187,900 | +1.14(+7.10%) |
Aug 29, 2019 | 16.34 | 16.56 | 15.65 | 16.06 | 181,609 | -0.19(-1.17%) |
Aug 28, 2019 | 16.03 | 16.28 | 15.56 | 16.25 | 105,582 | +0.02(+0.12%) |
Aug 27, 2019 | 16.93 | 17.19 | 16.10 | 16.23 | 116,579 | -0.64(-3.79%) |
Aug 26, 2019 | 17.41 | 17.41 | 16.64 | 16.87 | 190,341 | -0.20(-1.17%) |
Aug 23, 2019 | 18.64 | 18.67 | 16.73 | 17.07 | 245,100 | -1.69(-9.01%) |
Aug 22, 2019 | 18.58 | 18.95 | 18.32 | 18.76 | 166,192 | +0.21(+1.13%) |
Aug 21, 2019 | 18.94 | 20.08 | 18.43 | 18.55 | 231,327 | -0.21(-1.12%) |
Aug 20, 2019 | 17.80 | 19.16 | 17.61 | 18.76 | 216,085 | +0.98(+5.51%) |
Aug 19, 2019 | 18.31 | 18.45 | 17.36 | 17.78 | 232,500 | -0.31(-1.71%) |
Aug 16, 2019 | 18.07 | 18.88 | 17.56 | 18.09 | 200,300 | +0.07(+0.39%) |
Aug 15, 2019 | 18.83 | 19.54 | 18.00 | 18.02 | 230,248 | -0.74(-3.94%) |
Aug 14, 2019 | 19.46 | 19.82 | 18.57 | 18.76 | 212,984 | -1.22(-6.11%) |
Aug 13, 2019 | 19.00 | 20.69 | 18.74 | 19.98 | 171,002 | +0.88(+4.61%) |
Aug 12, 2019 | 18.41 | 19.88 | 18.31 | 19.10 | 248,193 | +0.59(+3.19%) |
Aug 09, 2019 | 19.00 | 19.00 | 17.50 | 18.51 | 265,400 | -0.09(-0.48%) |
Aug 08, 2019 | 18.87 | 19.31 | 18.25 | 18.60 | 268,560 | -0.43(-2.26%) |
Aug 07, 2019 | 18.90 | 19.35 | 18.50 | 19.03 | 275,627 | -0.30(-1.55%) |
Aug 06, 2019 | 20.00 | 20.15 | 19.17 | 19.33 | 283,364 | -0.61(-3.06%) |
Aug 05, 2019 | 19.58 | 20.07 | 18.90 | 19.94 | 202,036 | +0.06(+0.30%) |
Aug 02, 2019 | 20.71 | 20.71 | 19.30 | 19.88 | 220,500 | -0.83(-4.01%) |