Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.43 | 24.57 | 23.88 | 24.09 | 132,346 | -0.37(-1.53%) |
Oct 30, 2019 | 24.87 | 25.07 | 23.97 | 24.46 | 200,056 | -0.37(-1.51%) |
Oct 29, 2019 | 21.41 | 24.97 | 21.13 | 24.84 | 593,549 | +3.53(+16.59%) |
Oct 28, 2019 | 20.59 | 21.44 | 20.59 | 21.30 | 185,467 | +0.73(+3.55%) |
Oct 25, 2019 | 20.19 | 20.69 | 20.14 | 20.57 | 122,768 | +0.37(+1.85%) |
Oct 24, 2019 | 20.20 | 20.24 | 20.01 | 20.20 | 79,510 | +0.13(+0.65%) |
Oct 23, 2019 | 20.01 | 20.13 | 19.98 | 20.07 | 71,720 | +0.07(+0.33%) |
Oct 22, 2019 | 20.23 | 20.38 | 19.99 | 20.00 | 41,803 | -0.27(-1.34%) |
Oct 21, 2019 | 20.21 | 20.52 | 20.21 | 20.27 | 85,396 | +0.20(+0.98%) |
Oct 18, 2019 | 20.00 | 20.21 | 20.00 | 20.08 | 91,541 | -0.02(-0.09%) |
Oct 17, 2019 | 19.83 | 20.24 | 19.73 | 20.10 | 123,600 | +0.38(+1.95%) |
Oct 16, 2019 | 20.03 | 20.10 | 19.70 | 19.71 | 79,660 | -0.38(-1.91%) |
Oct 15, 2019 | 20.00 | 20.20 | 19.97 | 20.10 | 124,505 | +0.15(+0.75%) |
Oct 14, 2019 | 19.72 | 20.03 | 19.71 | 19.95 | 70,606 | +0.03(+0.14%) |
Oct 11, 2019 | 20.10 | 20.33 | 19.89 | 19.92 | 88,226 | -0.01(-0.05%) |
Oct 10, 2019 | 19.59 | 20.09 | 19.54 | 19.93 | 121,808 | +0.42(+2.16%) |
Oct 09, 2019 | 19.61 | 20.13 | 19.36 | 19.51 | 68,650 | -0.10(-0.52%) |
Oct 08, 2019 | 19.21 | 19.94 | 19.18 | 19.61 | 241,871 | +0.33(+1.70%) |
Oct 07, 2019 | 19.21 | 19.62 | 19.17 | 19.28 | 183,846 | +0.01(+0.05%) |
Oct 04, 2019 | 19.34 | 19.48 | 19.10 | 19.27 | 112,501 | -0.13(-0.67%) |
Oct 03, 2019 | 19.55 | 19.71 | 19.19 | 19.40 | 120,083 | -0.16(-0.81%) |
Oct 02, 2019 | 19.14 | 19.60 | 19.09 | 19.56 | 105,111 | +0.28(+1.45%) |
Oct 01, 2019 | 19.34 | 19.68 | 19.17 | 19.28 | 120,779 | +0.17(+0.88%) |
Sep 30, 2019 | 19.47 | 19.75 | 19.09 | 19.11 | 75,315 | -0.44(-2.25%) |
Sep 27, 2019 | 19.92 | 20.02 | 19.47 | 19.55 | 51,866 | -0.36(-1.83%) |
Sep 26, 2019 | 20.25 | 20.44 | 19.72 | 19.92 | 60,775 | -0.37(-1.84%) |
Sep 25, 2019 | 19.96 | 20.34 | 19.96 | 20.29 | 91,887 | +0.39(+1.97%) |
Sep 24, 2019 | 20.26 | 20.43 | 19.88 | 19.90 | 110,443 | -0.29(-1.44%) |
Sep 23, 2019 | 20.23 | 20.53 | 20.19 | 20.19 | 94,682 | -0.16(-0.78%) |
Sep 20, 2019 | 20.82 | 20.87 | 20.30 | 20.35 | 182,762 | -0.43(-2.07%) |
Sep 19, 2019 | 20.95 | 21.23 | 20.76 | 20.78 | 72,684 | -0.18(-0.85%) |
Sep 18, 2019 | 21.31 | 21.45 | 20.94 | 20.96 | 157,746 | -0.22(-1.02%) |
Sep 17, 2019 | 21.02 | 21.33 | 20.94 | 21.17 | 77,534 | +0.13(+0.62%) |
Sep 16, 2019 | 21.19 | 21.20 | 20.96 | 21.04 | 154,894 | -0.18(-0.84%) |
Sep 13, 2019 | 21.18 | 21.40 | 21.02 | 21.22 | 86,942 | +0.22(+1.07%) |
Sep 12, 2019 | 21.17 | 21.37 | 20.91 | 20.99 | 141,155 | -0.08(-0.40%) |
Sep 11, 2019 | 20.54 | 21.09 | 20.54 | 21.08 | 99,597 | +0.60(+2.92%) |
Sep 10, 2019 | 20.00 | 20.88 | 19.87 | 20.48 | 109,261 | +0.48(+2.38%) |
Sep 09, 2019 | 19.85 | 20.22 | 19.79 | 20.00 | 53,731 | +0.19(+0.94%) |
Sep 06, 2019 | 20.01 | 20.29 | 19.79 | 19.81 | 74,858 | -0.11(-0.56%) |
Sep 05, 2019 | 19.87 | 20.21 | 19.63 | 19.93 | 62,696 | +0.22(+1.09%) |
Sep 04, 2019 | 19.85 | 19.89 | 19.62 | 19.71 | 37,332 | -0.05(-0.24%) |
Sep 03, 2019 | 19.82 | 19.95 | 19.31 | 19.76 | 59,103 | -0.13(-0.66%) |
Aug 30, 2019 | 19.75 | 20.00 | 19.65 | 19.89 | 108,758 | +0.16(+0.81%) |
Aug 29, 2019 | 19.95 | 20.07 | 19.69 | 19.73 | 38,828 | -0.03(-0.14%) |
Aug 28, 2019 | 19.51 | 19.94 | 19.51 | 19.76 | 69,028 | +0.16(+0.81%) |
Aug 27, 2019 | 20.24 | 20.31 | 19.55 | 19.60 | 59,039 | -0.52(-2.60%) |
Aug 26, 2019 | 19.73 | 20.23 | 19.72 | 20.12 | 78,270 | +0.50(+2.53%) |
Aug 23, 2019 | 20.01 | 20.07 | 19.45 | 19.63 | 105,015 | -0.49(-2.42%) |
Aug 22, 2019 | 20.50 | 20.66 | 20.08 | 20.11 | 62,362 | -0.30(-1.47%) |
Aug 21, 2019 | 20.76 | 20.78 | 20.38 | 20.41 | 45,991 | -0.35(-1.67%) |
Aug 20, 2019 | 21.08 | 21.27 | 20.73 | 20.76 | 45,084 | -0.42(-1.99%) |
Aug 19, 2019 | 21.16 | 21.35 | 21.08 | 21.18 | 47,237 | +0.15(+0.71%) |
Aug 16, 2019 | 20.64 | 21.17 | 20.57 | 21.03 | 87,370 | +0.46(+2.23%) |
Aug 15, 2019 | 20.82 | 21.15 | 20.54 | 20.57 | 89,761 | -0.17(-0.81%) |
Aug 14, 2019 | 20.28 | 20.82 | 20.26 | 20.74 | 136,379 | +0.31(+1.51%) |
Aug 13, 2019 | 20.81 | 21.17 | 20.32 | 20.43 | 82,554 | -0.35(-1.67%) |
Aug 12, 2019 | 20.90 | 21.14 | 20.72 | 20.78 | 63,144 | -0.22(-1.02%) |
Aug 09, 2019 | 20.95 | 21.37 | 20.94 | 20.99 | 90,578 | -0.07(-0.33%) |
Aug 08, 2019 | 20.88 | 21.22 | 20.66 | 21.06 | 194,018 | +0.33(+1.57%) |
Aug 07, 2019 | 20.66 | 21.17 | 20.61 | 20.74 | 93,139 | -0.08(-0.40%) |
Aug 06, 2019 | 21.03 | 21.39 | 20.69 | 20.82 | 133,795 | -0.15(-0.71%) |
Aug 05, 2019 | 20.15 | 21.14 | 20.15 | 20.97 | 127,190 | +0.54(+2.65%) |
Aug 02, 2019 | 20.71 | 21.06 | 20.15 | 20.43 | 84,550 | -0.39(-1.88%) |