Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.88 | 18.20 | 17.44 | 17.80 | 166,153 | +0.19(+1.08%) |
Oct 30, 2019 | 16.10 | 18.00 | 15.30 | 17.61 | 298,746 | +1.65(+10.34%) |
Oct 29, 2019 | 17.72 | 17.92 | 15.46 | 15.96 | 234,474 | -1.86(-10.44%) |
Oct 28, 2019 | 19.43 | 19.47 | 17.63 | 17.82 | 166,004 | -1.44(-7.48%) |
Oct 25, 2019 | 20.87 | 21.03 | 19.20 | 19.26 | 156,300 | -1.89(-8.94%) |
Oct 24, 2019 | 22.70 | 22.81 | 20.05 | 21.15 | 128,114 | -1.99(-8.60%) |
Oct 23, 2019 | 22.93 | 23.34 | 22.81 | 23.14 | 119,695 | +0.20(+0.87%) |
Oct 22, 2019 | 23.21 | 23.39 | 22.91 | 22.94 | 60,972 | -0.21(-0.91%) |
Oct 21, 2019 | 22.85 | 23.58 | 22.85 | 23.15 | 102,790 | +0.51(+2.25%) |
Oct 18, 2019 | 21.82 | 23.11 | 21.82 | 22.64 | 178,600 | +1.01(+4.67%) |
Oct 17, 2019 | 21.42 | 21.85 | 21.38 | 21.63 | 45,322 | +0.35(+1.64%) |
Oct 16, 2019 | 21.18 | 21.64 | 21.18 | 21.28 | 45,830 | +0.09(+0.42%) |
Oct 15, 2019 | 21.06 | 21.56 | 21.06 | 21.19 | 46,063 | +0.19(+0.90%) |
Oct 14, 2019 | 21.27 | 21.40 | 20.81 | 21.00 | 44,223 | -0.33(-1.55%) |
Oct 11, 2019 | 21.52 | 22.08 | 21.22 | 21.33 | 79,700 | +0.02(+0.09%) |
Oct 10, 2019 | 21.04 | 21.51 | 20.95 | 21.31 | 126,036 | +0.30(+1.43%) |
Oct 09, 2019 | 19.88 | 21.10 | 19.88 | 21.01 | 78,445 | +1.16(+5.84%) |
Oct 08, 2019 | 19.80 | 19.98 | 19.64 | 19.85 | 66,127 | -0.22(-1.10%) |
Oct 07, 2019 | 20.11 | 20.37 | 19.70 | 20.07 | 97,401 | +0.01(+0.05%) |
Oct 04, 2019 | 20.10 | 20.48 | 19.91 | 20.06 | 41,400 | +0.04(+0.20%) |
Oct 03, 2019 | 19.76 | 20.09 | 19.59 | 20.02 | 50,770 | +0.11(+0.55%) |
Oct 02, 2019 | 19.85 | 20.23 | 19.65 | 19.91 | 66,300 | +0.08(+0.40%) |
Oct 01, 2019 | 20.31 | 20.34 | 19.75 | 19.83 | 80,021 | -0.39(-1.93%) |
Sep 30, 2019 | 20.49 | 20.58 | 20.18 | 20.22 | 43,965 | -0.16(-0.79%) |
Sep 27, 2019 | 20.38 | 20.59 | 20.32 | 20.38 | 29,000 | +0.05(+0.25%) |
Sep 26, 2019 | 20.33 | 20.54 | 20.14 | 20.33 | 45,690 | -0.02(-0.10%) |
Sep 25, 2019 | 20.37 | 20.65 | 20.16 | 20.35 | 82,045 | +0.11(+0.54%) |
Sep 24, 2019 | 21.24 | 21.39 | 20.24 | 20.24 | 87,237 | -0.90(-4.26%) |
Sep 23, 2019 | 20.81 | 21.41 | 20.80 | 21.14 | 63,267 | +0.17(+0.81%) |
Sep 20, 2019 | 21.20 | 21.39 | 20.91 | 20.97 | 161,100 | -0.23(-1.08%) |
Sep 19, 2019 | 21.52 | 21.74 | 21.14 | 21.20 | 65,157 | -0.16(-0.75%) |
Sep 18, 2019 | 21.78 | 21.88 | 21.21 | 21.36 | 73,747 | -0.43(-1.97%) |
Sep 17, 2019 | 21.99 | 22.11 | 21.37 | 21.79 | 113,874 | -0.21(-0.95%) |
Sep 16, 2019 | 22.02 | 22.65 | 21.91 | 22.00 | 44,633 | -0.21(-0.95%) |
Sep 13, 2019 | 22.09 | 22.36 | 21.79 | 22.21 | 45,600 | +0.31(+1.42%) |
Sep 12, 2019 | 22.13 | 22.19 | 21.42 | 21.90 | 40,651 | -0.16(-0.73%) |
Sep 11, 2019 | 22.02 | 22.31 | 21.64 | 22.06 | 39,739 | +0.09(+0.41%) |
Sep 10, 2019 | 22.14 | 22.52 | 21.75 | 21.97 | 42,882 | -0.03(-0.14%) |
Sep 09, 2019 | 20.77 | 22.14 | 20.71 | 22.00 | 55,661 | +1.30(+6.28%) |
Sep 06, 2019 | 20.51 | 20.96 | 20.10 | 20.70 | 43,500 | +0.10(+0.49%) |
Sep 05, 2019 | 20.06 | 20.68 | 19.98 | 20.60 | 44,570 | +0.79(+3.99%) |
Sep 04, 2019 | 19.66 | 20.13 | 19.66 | 19.81 | 42,652 | +0.33(+1.69%) |
Sep 03, 2019 | 19.62 | 19.93 | 19.43 | 19.48 | 89,208 | -0.32(-1.62%) |
Aug 30, 2019 | 20.20 | 20.30 | 19.75 | 19.80 | 47,000 | -0.26(-1.30%) |
Aug 29, 2019 | 20.00 | 20.36 | 19.95 | 20.06 | 60,708 | +0.59(+3.03%) |
Aug 28, 2019 | 19.12 | 19.93 | 19.02 | 19.47 | 68,397 | +0.44(+2.31%) |
Aug 27, 2019 | 19.21 | 19.25 | 18.59 | 19.03 | 83,872 | -0.03(-0.16%) |
Aug 26, 2019 | 19.15 | 19.15 | 18.62 | 19.06 | 39,473 | -0.02(-0.10%) |
Aug 23, 2019 | 19.52 | 19.85 | 18.92 | 19.08 | 47,200 | -0.48(-2.45%) |
Aug 22, 2019 | 19.95 | 20.14 | 19.46 | 19.56 | 39,765 | -0.30(-1.51%) |
Aug 21, 2019 | 19.74 | 20.16 | 19.73 | 19.86 | 50,523 | +0.33(+1.69%) |
Aug 20, 2019 | 19.44 | 19.85 | 19.14 | 19.53 | 44,095 | +0.07(+0.36%) |
Aug 19, 2019 | 19.86 | 20.01 | 19.39 | 19.46 | 45,028 | -0.06(-0.31%) |
Aug 16, 2019 | 19.02 | 19.70 | 19.02 | 19.52 | 65,800 | +0.60(+3.17%) |
Aug 15, 2019 | 19.01 | 19.23 | 18.75 | 18.92 | 47,972 | +0.01(+0.05%) |
Aug 14, 2019 | 19.47 | 19.73 | 18.91 | 18.91 | 67,848 | -0.82(-4.16%) |
Aug 13, 2019 | 19.44 | 20.24 | 19.40 | 19.73 | 41,717 | +0.28(+1.44%) |
Aug 12, 2019 | 18.76 | 19.55 | 18.63 | 19.45 | 81,768 | +0.51(+2.69%) |
Aug 09, 2019 | 18.79 | 19.19 | 18.75 | 18.94 | 44,700 | +0.12(+0.64%) |
Aug 08, 2019 | 18.73 | 19.34 | 18.73 | 18.82 | 52,771 | +0.09(+0.48%) |
Aug 07, 2019 | 19.16 | 19.16 | 18.50 | 18.73 | 81,034 | -0.76(-3.90%) |
Aug 06, 2019 | 19.13 | 19.78 | 19.13 | 19.49 | 32,328 | +0.45(+2.36%) |
Aug 05, 2019 | 20.09 | 20.41 | 18.33 | 19.04 | 85,668 | -1.44(-7.03%) |
Aug 02, 2019 | 20.57 | 20.96 | 20.37 | 20.48 | 50,500 | -0.31(-1.49%) |