Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.10 | 18.15 | 17.60 | 17.85 | 571,377 | -0.25(-1.38%) |
Oct 30, 2019 | 18.37 | 18.61 | 18.08 | 18.10 | 608,389 | -0.11(-0.60%) |
Oct 29, 2019 | 18.36 | 18.55 | 17.95 | 18.21 | 756,072 | -0.20(-1.09%) |
Oct 28, 2019 | 19.14 | 19.39 | 18.38 | 18.41 | 631,584 | -0.88(-4.56%) |
Oct 25, 2019 | 18.59 | 19.33 | 18.47 | 19.29 | 454,891 | +0.64(+3.43%) |
Oct 24, 2019 | 18.90 | 19.03 | 18.59 | 18.65 | 413,368 | +0.02(+0.11%) |
Oct 23, 2019 | 18.45 | 18.64 | 18.25 | 18.63 | 489,889 | +0.07(+0.38%) |
Oct 22, 2019 | 18.67 | 18.90 | 18.52 | 18.56 | 562,787 | -0.03(-0.16%) |
Oct 21, 2019 | 18.42 | 18.75 | 18.32 | 18.59 | 501,095 | +0.12(+0.65%) |
Oct 18, 2019 | 19.04 | 19.04 | 18.35 | 18.47 | 515,504 | -0.20(-1.07%) |
Oct 17, 2019 | 18.58 | 18.87 | 18.36 | 18.67 | 329,169 | +0.05(+0.27%) |
Oct 16, 2019 | 18.93 | 18.97 | 18.60 | 18.62 | 513,387 | -0.27(-1.43%) |
Oct 15, 2019 | 18.86 | 19.00 | 18.61 | 18.89 | 568,030 | +0.09(+0.48%) |
Oct 11, 2019 | 18.80 | 18.80 | 18.80 | 0 | +0.33(+1.79%) | |
Oct 10, 2019 | 18.40 | 18.80 | 18.25 | 18.47 | 437,379 | +0.22(+1.21%) |
Oct 09, 2019 | 18.52 | 18.73 | 18.17 | 18.25 | 597,058 | -0.08(-0.44%) |
Oct 08, 2019 | 18.52 | 18.66 | 18.27 | 18.33 | 959,092 | -0.43(-2.29%) |
Oct 07, 2019 | 19.21 | 19.49 | 18.76 | 18.76 | 552,029 | -0.43(-2.24%) |
Oct 04, 2019 | 19.67 | 19.69 | 18.87 | 19.19 | 586,943 | -0.03(-0.16%) |
Oct 03, 2019 | 18.92 | 19.27 | 18.75 | 19.22 | 684,195 | +0.06(+0.31%) |
Oct 02, 2019 | 19.30 | 19.54 | 18.94 | 19.16 | 770,003 | -0.31(-1.59%) |
Oct 01, 2019 | 20.29 | 20.66 | 19.41 | 19.47 | 669,433 | -0.83(-4.09%) |
Sep 30, 2019 | 20.48 | 20.52 | 19.89 | 20.30 | 960,065 | -0.31(-1.50%) |
Sep 27, 2019 | 21.05 | 21.33 | 20.57 | 20.61 | 660,986 | -0.55(-2.60%) |
Sep 26, 2019 | 21.26 | 21.31 | 21.02 | 21.16 | 953,058 | -0.24(-1.12%) |
Sep 25, 2019 | 21.44 | 21.68 | 21.16 | 21.40 | 449,329 | -0.27(-1.25%) |
Sep 24, 2019 | 22.10 | 22.10 | 21.55 | 21.67 | 464,240 | -0.44(-1.99%) |
Sep 23, 2019 | 21.80 | 22.33 | 21.58 | 22.11 | 682,557 | +0.20(+0.91%) |
Sep 20, 2019 | 22.00 | 22.10 | 21.80 | 21.91 | 815,456 | -0.03(-0.14%) |
Sep 19, 2019 | 22.17 | 22.50 | 21.93 | 21.94 | 386,458 | -0.03(-0.14%) |
Sep 18, 2019 | 22.44 | 22.70 | 21.82 | 21.97 | 613,370 | -0.75(-3.30%) |
Sep 17, 2019 | 22.81 | 23.15 | 22.33 | 22.72 | 1,148,864 | -0.24(-1.05%) |
Sep 16, 2019 | 23.00 | 23.18 | 22.51 | 22.96 | 1,377,221 | +1.88(+8.92%) |
Sep 13, 2019 | 20.47 | 21.11 | 20.47 | 21.08 | 483,497 | +0.65(+3.18%) |
Sep 12, 2019 | 20.52 | 20.95 | 20.21 | 20.43 | 702,101 | -0.46(-2.20%) |
Sep 11, 2019 | 21.38 | 21.50 | 20.62 | 20.89 | 796,668 | -0.45(-2.11%) |
Sep 10, 2019 | 21.14 | 21.50 | 21.06 | 21.34 | 667,277 | +0.25(+1.19%) |
Sep 09, 2019 | 21.33 | 21.63 | 21.07 | 21.09 | 424,893 | +0.00(+0.00%) |
Sep 06, 2019 | 20.93 | 21.33 | 20.76 | 21.09 | 368,572 | -0.04(-0.19%) |
Sep 05, 2019 | 21.20 | 21.45 | 21.06 | 21.13 | 436,250 | +0.15(+0.71%) |
Sep 04, 2019 | 20.99 | 21.44 | 20.90 | 20.98 | 521,547 | +0.32(+1.55%) |
Sep 03, 2019 | 20.01 | 20.75 | 19.89 | 20.66 | 461,335 | +0.27(+1.32%) |
Aug 30, 2019 | 20.39 | 20.39 | 20.39 | 0 | -0.04(-0.20%) | |
Aug 29, 2019 | 20.13 | 20.91 | 19.95 | 20.43 | 618,358 | +0.43(+2.15%) |
Aug 28, 2019 | 19.45 | 20.18 | 19.45 | 20.00 | 609,312 | +0.69(+3.57%) |
Aug 27, 2019 | 19.20 | 19.44 | 18.78 | 19.31 | 382,387 | +0.10(+0.52%) |
Aug 26, 2019 | 19.73 | 19.83 | 19.16 | 19.21 | 497,247 | -0.35(-1.79%) |
Aug 23, 2019 | 20.21 | 20.25 | 19.49 | 19.56 | 568,585 | -0.96(-4.68%) |
Aug 22, 2019 | 21.07 | 21.07 | 20.47 | 20.52 | 320,084 | -0.45(-2.15%) |
Aug 21, 2019 | 20.90 | 21.22 | 20.80 | 20.97 | 402,916 | +0.17(+0.82%) |
Aug 20, 2019 | 20.67 | 20.98 | 20.61 | 20.80 | 563,093 | +0.08(+0.39%) |
Aug 19, 2019 | 20.23 | 20.74 | 19.87 | 20.72 | 379,286 | +0.70(+3.50%) |
Aug 16, 2019 | 19.74 | 20.17 | 19.46 | 20.02 | 410,885 | +0.37(+1.88%) |
Aug 15, 2019 | 19.53 | 19.95 | 19.36 | 19.65 | 609,216 | -0.02(-0.10%) |
Aug 14, 2019 | 20.30 | 20.39 | 19.54 | 19.67 | 1,067,087 | -1.37(-6.51%) |
Aug 13, 2019 | 20.82 | 21.41 | 20.59 | 21.04 | 589,529 | +0.13(+0.62%) |
Aug 12, 2019 | 20.89 | 21.16 | 20.66 | 20.91 | 459,315 | -0.34(-1.60%) |
Aug 09, 2019 | 20.76 | 21.36 | 20.76 | 21.25 | 1,160,422 | +0.43(+2.07%) |
Aug 08, 2019 | 20.51 | 20.93 | 20.51 | 20.82 | 510,260 | +0.46(+2.26%) |
Aug 07, 2019 | 20.20 | 20.54 | 19.93 | 20.36 | 839,941 | -0.34(-1.64%) |
Aug 06, 2019 | 20.58 | 21.03 | 20.25 | 20.70 | 811,886 | -0.45(-2.13%) |
Aug 02, 2019 | 21.15 | 21.15 | 21.15 | 0 | -0.35(-1.63%) |