Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.88 | 23.98 | 21.32 | 23.54 | 64,177 | +1.83(+8.43%) |
Oct 30, 2019 | 20.23 | 22.49 | 19.66 | 21.71 | 181,503 | +1.66(+8.28%) |
Oct 29, 2019 | 17.88 | 21.56 | 17.70 | 20.05 | 199,494 | +2.01(+11.14%) |
Oct 28, 2019 | 18.12 | 18.91 | 17.35 | 18.04 | 108,960 | -0.07(-0.39%) |
Oct 25, 2019 | 16.86 | 18.50 | 16.56 | 18.11 | 156,400 | +1.19(+7.03%) |
Oct 24, 2019 | 15.85 | 17.11 | 15.26 | 16.92 | 266,633 | +1.18(+7.50%) |
Oct 23, 2019 | 16.62 | 16.95 | 15.35 | 15.74 | 214,822 | -0.93(-5.58%) |
Oct 22, 2019 | 19.60 | 19.60 | 16.09 | 16.67 | 154,923 | -2.24(-11.85%) |
Oct 21, 2019 | 19.02 | 19.50 | 18.53 | 18.91 | 101,702 | +0.17(+0.91%) |
Oct 18, 2019 | 19.60 | 20.38 | 18.26 | 18.74 | 102,300 | -1.13(-5.69%) |
Oct 17, 2019 | 19.95 | 20.37 | 19.54 | 19.87 | 65,199 | +0.12(+0.58%) |
Oct 16, 2019 | 19.17 | 19.92 | 18.23 | 19.75 | 91,120 | +0.40(+2.09%) |
Oct 15, 2019 | 20.01 | 20.07 | 18.92 | 19.35 | 69,692 | -0.56(-2.81%) |
Oct 14, 2019 | 19.71 | 20.20 | 18.90 | 19.91 | 74,986 | +0.24(+1.22%) |
Oct 11, 2019 | 20.05 | 20.08 | 19.48 | 19.67 | 100,800 | -0.21(-1.06%) |
Oct 10, 2019 | 19.30 | 20.11 | 19.11 | 19.88 | 97,079 | +0.85(+4.47%) |
Oct 09, 2019 | 18.62 | 19.61 | 18.28 | 19.03 | 75,285 | +0.41(+2.20%) |
Oct 08, 2019 | 18.48 | 18.84 | 17.79 | 18.62 | 49,349 | -0.02(-0.11%) |
Oct 07, 2019 | 19.07 | 19.95 | 18.24 | 18.64 | 41,659 | -0.36(-1.89%) |
Oct 04, 2019 | 18.57 | 20.00 | 18.30 | 19.00 | 116,500 | +0.51(+2.76%) |
Oct 03, 2019 | 18.26 | 18.59 | 17.68 | 18.49 | 63,745 | +0.15(+0.82%) |
Oct 02, 2019 | 17.63 | 18.71 | 16.78 | 18.34 | 97,285 | +0.59(+3.32%) |
Oct 01, 2019 | 18.13 | 18.25 | 17.47 | 17.75 | 161,971 | -0.34(-1.88%) |
Sep 30, 2019 | 18.51 | 18.51 | 17.10 | 18.09 | 151,833 | -0.36(-1.95%) |
Sep 27, 2019 | 19.87 | 20.09 | 17.93 | 18.45 | 179,300 | -1.47(-7.38%) |
Sep 26, 2019 | 19.54 | 20.11 | 19.00 | 19.92 | 113,142 | +0.31(+1.58%) |
Sep 25, 2019 | 20.17 | 21.37 | 18.29 | 19.61 | 177,160 | -0.64(-3.16%) |
Sep 24, 2019 | 23.45 | 23.45 | 19.95 | 20.25 | 177,723 | -3.11(-13.31%) |
Sep 23, 2019 | 22.72 | 23.97 | 22.21 | 23.36 | 83,442 | +0.36(+1.57%) |
Sep 20, 2019 | 22.96 | 24.16 | 22.60 | 23.00 | 695,500 | +0.06(+0.26%) |
Sep 19, 2019 | 22.64 | 23.89 | 21.75 | 22.94 | 178,993 | +0.45(+2.00%) |
Sep 18, 2019 | 22.31 | 23.04 | 21.49 | 22.49 | 77,298 | +0.32(+1.44%) |
Sep 17, 2019 | 21.35 | 22.80 | 20.26 | 22.17 | 170,063 | +0.81(+3.79%) |
Sep 16, 2019 | 21.78 | 22.03 | 21.16 | 21.36 | 164,203 | -0.67(-3.04%) |
Sep 13, 2019 | 22.06 | 22.38 | 21.71 | 22.03 | 50,000 | -0.14(-0.63%) |
Sep 12, 2019 | 21.77 | 22.59 | 21.03 | 22.17 | 48,649 | +0.49(+2.26%) |
Sep 11, 2019 | 22.03 | 22.64 | 21.38 | 21.68 | 104,164 | -0.35(-1.59%) |
Sep 10, 2019 | 22.14 | 23.94 | 20.98 | 22.03 | 83,417 | -0.47(-2.09%) |
Sep 09, 2019 | 25.39 | 25.39 | 22.21 | 22.50 | 82,008 | -2.91(-11.45%) |
Sep 06, 2019 | 25.95 | 26.11 | 24.52 | 25.41 | 51,700 | -0.44(-1.70%) |
Sep 05, 2019 | 25.94 | 26.59 | 25.39 | 25.85 | 133,173 | -0.13(-0.50%) |
Sep 04, 2019 | 27.99 | 28.10 | 25.65 | 25.98 | 217,984 | -1.93(-6.92%) |
Sep 03, 2019 | 28.13 | 28.50 | 26.47 | 27.91 | 166,660 | -0.01(-0.04%) |
Aug 30, 2019 | 25.65 | 28.05 | 25.31 | 27.92 | 129,600 | +2.19(+8.51%) |
Aug 29, 2019 | 25.41 | 25.89 | 24.05 | 25.73 | 116,944 | +0.73(+2.92%) |
Aug 28, 2019 | 25.40 | 26.60 | 24.92 | 25.00 | 268,771 | -0.16(-0.64%) |
Aug 27, 2019 | 24.00 | 25.47 | 23.20 | 25.16 | 115,424 | +1.16(+4.83%) |
Aug 26, 2019 | 23.76 | 24.62 | 23.46 | 24.00 | 162,704 | +0.50(+2.13%) |
Aug 23, 2019 | 22.61 | 24.00 | 21.93 | 23.50 | 149,800 | +0.75(+3.30%) |
Aug 22, 2019 | 20.95 | 23.09 | 20.94 | 22.75 | 326,799 | +2.82(+14.15%) |
Aug 21, 2019 | 19.00 | 20.59 | 18.55 | 19.93 | 133,652 | +1.01(+5.34%) |
Aug 20, 2019 | 19.14 | 19.41 | 18.64 | 18.92 | 61,915 | -0.58(-2.97%) |
Aug 19, 2019 | 20.40 | 21.25 | 18.68 | 19.50 | 182,600 | -0.75(-3.70%) |
Aug 16, 2019 | 20.51 | 20.72 | 19.57 | 20.25 | 45,100 | -0.25(-1.22%) |
Aug 15, 2019 | 21.28 | 21.59 | 20.19 | 20.50 | 65,796 | -0.95(-4.43%) |
Aug 14, 2019 | 21.25 | 21.59 | 19.87 | 21.45 | 54,327 | -0.02(-0.09%) |
Aug 13, 2019 | 20.88 | 21.91 | 20.57 | 21.47 | 68,952 | +0.71(+3.42%) |
Aug 12, 2019 | 21.45 | 21.45 | 20.25 | 20.76 | 73,006 | -0.75(-3.49%) |
Aug 09, 2019 | 19.20 | 21.81 | 19.16 | 21.51 | 48,500 | +1.95(+9.97%) |
Aug 08, 2019 | 19.42 | 20.49 | 19.05 | 19.56 | 87,420 | -0.34(-1.71%) |
Aug 07, 2019 | 21.81 | 21.99 | 19.56 | 19.90 | 183,957 | -1.53(-7.14%) |
Aug 06, 2019 | 20.99 | 22.16 | 20.65 | 21.43 | 38,788 | +0.44(+2.10%) |
Aug 05, 2019 | 21.67 | 21.91 | 20.00 | 20.99 | 116,173 | -0.82(-3.76%) |
Aug 02, 2019 | 21.77 | 22.59 | 21.25 | 21.81 | 85,100 | -0.14(-0.64%) |