Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.30 | 21.48 | 20.80 | 21.25 | 681,343 | -0.05(-0.23%) |
Oct 30, 2019 | 20.96 | 21.48 | 20.76 | 21.30 | 652,300 | +0.24(+1.14%) |
Oct 29, 2019 | 20.96 | 21.23 | 20.38 | 21.06 | 687,572 | +0.09(+0.43%) |
Oct 28, 2019 | 19.84 | 21.29 | 19.63 | 20.97 | 1,140,762 | +1.16(+5.86%) |
Oct 25, 2019 | 19.23 | 19.90 | 19.15 | 19.81 | 543,900 | +0.52(+2.70%) |
Oct 24, 2019 | 19.41 | 19.48 | 19.03 | 19.29 | 428,993 | +0.05(+0.26%) |
Oct 23, 2019 | 18.58 | 19.27 | 18.35 | 19.24 | 909,565 | +0.65(+3.52%) |
Oct 22, 2019 | 19.17 | 19.42 | 18.54 | 18.59 | 906,366 | -0.45(-2.39%) |
Oct 21, 2019 | 18.68 | 19.31 | 18.67 | 19.04 | 895,362 | +0.59(+3.23%) |
Oct 18, 2019 | 18.49 | 18.87 | 18.29 | 18.45 | 1,123,100 | -0.16(-0.83%) |
Oct 17, 2019 | 17.97 | 18.79 | 17.93 | 18.60 | 725,910 | +0.75(+4.20%) |
Oct 16, 2019 | 17.82 | 17.98 | 17.50 | 17.85 | 910,952 | +0.01(+0.06%) |
Oct 15, 2019 | 17.69 | 17.91 | 17.40 | 17.84 | 1,078,501 | +0.14(+0.79%) |
Oct 14, 2019 | 17.73 | 18.10 | 17.67 | 17.70 | 601,544 | -0.20(-1.09%) |
Oct 11, 2019 | 17.97 | 18.35 | 17.77 | 17.89 | 853,600 | +0.20(+1.10%) |
Oct 10, 2019 | 18.26 | 18.45 | 17.46 | 17.70 | 720,488 | -0.58(-3.17%) |
Oct 09, 2019 | 18.24 | 18.59 | 17.90 | 18.28 | 828,217 | +0.02(+0.11%) |
Oct 08, 2019 | 18.32 | 18.75 | 17.79 | 18.26 | 1,539,720 | +0.00(+0.00%) |
Oct 07, 2019 | 17.84 | 18.41 | 17.56 | 18.26 | 1,741,711 | +0.84(+4.82%) |
Oct 04, 2019 | 18.17 | 18.49 | 17.25 | 17.42 | 6,847,300 | -1.94(-10.02%) |
Oct 03, 2019 | 18.53 | 19.75 | 18.45 | 19.36 | 1,230,570 | +0.72(+3.86%) |
Oct 02, 2019 | 17.79 | 18.76 | 17.25 | 18.64 | 1,884,715 | +1.08(+6.15%) |
Oct 01, 2019 | 18.66 | 19.68 | 17.49 | 17.56 | 1,927,813 | -0.94(-5.08%) |
Sep 30, 2019 | 19.74 | 19.74 | 18.47 | 18.50 | 721,576 | -1.10(-5.61%) |
Sep 27, 2019 | 18.87 | 19.84 | 18.61 | 19.60 | 578,600 | +0.75(+3.98%) |
Sep 26, 2019 | 19.07 | 19.52 | 18.78 | 18.85 | 489,093 | -0.31(-1.62%) |
Sep 25, 2019 | 19.46 | 19.71 | 18.96 | 19.16 | 546,639 | -0.34(-1.77%) |
Sep 24, 2019 | 19.42 | 19.73 | 18.82 | 19.50 | 970,374 | +0.11(+0.59%) |
Sep 23, 2019 | 19.28 | 19.71 | 19.24 | 19.39 | 777,521 | -0.02(-0.10%) |
Sep 20, 2019 | 20.12 | 20.52 | 19.00 | 19.41 | 4,230,300 | -0.78(-3.86%) |
Sep 19, 2019 | 21.04 | 21.06 | 20.16 | 20.19 | 947,386 | -0.81(-3.86%) |
Sep 18, 2019 | 21.44 | 21.80 | 20.87 | 21.00 | 1,254,007 | -0.39(-1.82%) |
Sep 17, 2019 | 20.95 | 21.48 | 20.61 | 21.39 | 820,815 | +0.40(+1.91%) |
Sep 16, 2019 | 20.50 | 21.14 | 20.37 | 20.99 | 677,428 | +0.48(+2.34%) |
Sep 13, 2019 | 20.63 | 20.82 | 20.10 | 20.51 | 1,070,400 | +0.00(+0.00%) |
Sep 12, 2019 | 20.80 | 20.80 | 20.26 | 20.51 | 866,313 | -0.23(-1.11%) |
Sep 11, 2019 | 19.83 | 20.82 | 19.81 | 20.74 | 1,295,497 | +0.97(+4.91%) |
Sep 10, 2019 | 18.41 | 19.78 | 18.24 | 19.77 | 1,227,754 | +1.35(+7.33%) |
Sep 09, 2019 | 17.99 | 18.49 | 17.68 | 18.42 | 459,095 | +0.42(+2.33%) |
Sep 06, 2019 | 18.55 | 18.68 | 17.95 | 18.00 | 465,700 | -0.49(-2.65%) |
Sep 05, 2019 | 18.27 | 18.64 | 17.93 | 18.49 | 481,525 | +0.45(+2.49%) |
Sep 04, 2019 | 17.76 | 18.22 | 17.63 | 18.04 | 601,252 | +0.43(+2.44%) |
Sep 03, 2019 | 18.39 | 18.44 | 17.53 | 17.61 | 731,443 | -0.91(-4.91%) |
Aug 30, 2019 | 18.83 | 18.90 | 18.18 | 18.52 | 330,700 | -0.23(-1.23%) |
Aug 29, 2019 | 17.87 | 18.88 | 17.70 | 18.75 | 855,345 | +1.14(+6.47%) |
Aug 28, 2019 | 16.72 | 17.68 | 16.60 | 17.61 | 450,430 | +0.78(+4.63%) |
Aug 27, 2019 | 17.26 | 17.63 | 16.66 | 16.83 | 566,264 | -0.38(-2.21%) |
Aug 26, 2019 | 17.56 | 17.56 | 17.07 | 17.21 | 454,630 | -0.17(-0.98%) |
Aug 23, 2019 | 18.04 | 18.43 | 17.26 | 17.38 | 566,700 | -0.70(-3.87%) |
Aug 22, 2019 | 18.47 | 18.47 | 17.82 | 18.08 | 483,574 | -0.31(-1.69%) |
Aug 21, 2019 | 18.16 | 18.42 | 17.86 | 18.39 | 454,981 | +0.39(+2.17%) |
Aug 20, 2019 | 17.70 | 18.16 | 17.44 | 18.00 | 643,725 | +0.25(+1.41%) |
Aug 19, 2019 | 17.41 | 17.86 | 17.08 | 17.75 | 681,181 | +0.57(+3.32%) |
Aug 16, 2019 | 16.99 | 17.29 | 16.76 | 17.18 | 696,200 | +0.28(+1.66%) |
Aug 15, 2019 | 17.30 | 17.58 | 16.85 | 16.90 | 619,122 | -0.40(-2.31%) |
Aug 14, 2019 | 17.82 | 18.16 | 17.11 | 17.30 | 1,018,487 | -0.87(-4.79%) |
Aug 13, 2019 | 17.96 | 18.45 | 17.83 | 18.17 | 739,922 | +0.09(+0.50%) |
Aug 12, 2019 | 18.01 | 18.35 | 17.83 | 18.08 | 789,166 | +0.04(+0.22%) |
Aug 09, 2019 | 17.95 | 18.68 | 17.75 | 18.04 | 1,027,000 | +0.17(+0.95%) |
Aug 08, 2019 | 17.19 | 17.97 | 17.15 | 17.87 | 799,677 | +0.84(+4.93%) |
Aug 07, 2019 | 16.23 | 17.09 | 15.68 | 17.03 | 1,161,829 | +0.59(+3.59%) |
Aug 06, 2019 | 16.67 | 16.91 | 15.82 | 16.44 | 1,575,393 | -0.01(-0.06%) |
Aug 05, 2019 | 16.31 | 17.04 | 16.03 | 16.45 | 1,523,944 | +0.09(+0.55%) |
Aug 02, 2019 | 17.09 | 17.14 | 16.12 | 16.36 | 988,100 | -0.77(-4.50%) |