Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.80 | 20.25 | 18.90 | 19.50 | 16,794 | -0.60(-2.99%) |
Oct 30, 2019 | 20.55 | 20.55 | 19.20 | 20.10 | 28,847 | -0.45(-2.19%) |
Oct 29, 2019 | 20.55 | 21.00 | 20.40 | 20.55 | 13,536 | +0.00(+0.00%) |
Oct 28, 2019 | 21.30 | 21.45 | 20.25 | 20.55 | 24,042 | -0.75(-3.52%) |
Oct 25, 2019 | 21.15 | 21.45 | 20.58 | 21.30 | 20,193 | +0.30(+1.43%) |
Oct 24, 2019 | 21.75 | 21.75 | 20.55 | 21.00 | 25,349 | +0.00(+0.00%) |
Oct 23, 2019 | 21.45 | 21.60 | 21.00 | 21.00 | 15,141 | -0.60(-2.78%) |
Oct 22, 2019 | 22.20 | 22.50 | 21.00 | 21.60 | 23,091 | +0.00(+0.00%) |
Oct 21, 2019 | 22.95 | 22.95 | 21.15 | 21.60 | 26,932 | -1.05(-4.64%) |
Oct 18, 2019 | 23.55 | 23.56 | 22.20 | 22.65 | 17,560 | -0.60(-2.58%) |
Oct 17, 2019 | 24.75 | 24.75 | 23.25 | 23.25 | 17,541 | -0.39(-1.66%) |
Oct 16, 2019 | 22.65 | 24.75 | 22.35 | 23.64 | 36,417 | +1.14(+5.07%) |
Oct 15, 2019 | 22.35 | 23.85 | 21.90 | 22.50 | 14,471 | -0.30(-1.32%) |
Oct 14, 2019 | 22.65 | 24.90 | 22.50 | 22.80 | 24,254 | +0.45(+2.01%) |
Oct 11, 2019 | 22.50 | 22.80 | 22.20 | 22.35 | 10,820 | +0.15(+0.68%) |
Oct 10, 2019 | 22.80 | 22.80 | 22.05 | 22.20 | 12,811 | -0.60(-2.63%) |
Oct 09, 2019 | 23.10 | 23.10 | 22.20 | 22.80 | 9,490 | +0.15(+0.66%) |
Oct 08, 2019 | 22.65 | 22.95 | 22.20 | 22.65 | 5,717 | +0.00(+0.00%) |
Oct 07, 2019 | 22.50 | 23.25 | 22.35 | 22.65 | 11,717 | +0.15(+0.67%) |
Oct 04, 2019 | 23.55 | 23.55 | 21.90 | 22.50 | 19,380 | -0.30(-1.32%) |
Oct 03, 2019 | 22.35 | 23.10 | 22.35 | 22.80 | 12,521 | +0.45(+2.01%) |
Oct 02, 2019 | 23.25 | 23.25 | 21.00 | 22.35 | 22,745 | -0.75(-3.25%) |
Oct 01, 2019 | 22.50 | 23.70 | 21.75 | 23.10 | 22,732 | +1.05(+4.76%) |
Sep 30, 2019 | 22.65 | 23.25 | 21.75 | 22.05 | 25,453 | -0.60(-2.65%) |
Sep 27, 2019 | 23.25 | 23.25 | 22.20 | 22.65 | 22,106 | -0.60(-2.58%) |
Sep 26, 2019 | 23.40 | 23.55 | 22.95 | 23.25 | 17,824 | -0.30(-1.27%) |
Sep 25, 2019 | 25.65 | 25.65 | 23.10 | 23.55 | 21,671 | -1.50(-5.99%) |
Sep 24, 2019 | 26.25 | 26.70 | 24.30 | 25.05 | 35,023 | -0.90(-3.47%) |
Sep 23, 2019 | 25.65 | 27.00 | 25.20 | 25.95 | 26,352 | +0.30(+1.17%) |
Sep 20, 2019 | 26.55 | 26.55 | 25.05 | 25.65 | 29,173 | -0.60(-2.29%) |
Sep 19, 2019 | 25.05 | 26.25 | 24.45 | 26.25 | 32,647 | +1.20(+4.79%) |
Sep 18, 2019 | 25.80 | 26.25 | 24.45 | 25.05 | 33,421 | -0.75(-2.91%) |
Sep 17, 2019 | 27.45 | 27.45 | 25.65 | 25.80 | 35,409 | -1.80(-6.52%) |
Sep 16, 2019 | 28.95 | 29.70 | 26.55 | 27.60 | 47,629 | -1.20(-4.17%) |
Sep 13, 2019 | 31.35 | 31.35 | 28.50 | 28.80 | 40,386 | -2.10(-6.80%) |
Sep 12, 2019 | 33.00 | 33.00 | 29.85 | 30.90 | 48,661 | -1.95(-5.94%) |
Sep 11, 2019 | 31.20 | 33.75 | 30.90 | 32.85 | 56,383 | +1.65(+5.29%) |
Sep 10, 2019 | 38.40 | 42.00 | 30.90 | 31.20 | 210,623 | -3.30(-9.57%) |
Sep 09, 2019 | 33.00 | 34.50 | 32.85 | 34.50 | 52,492 | +1.80(+5.50%) |
Sep 06, 2019 | 31.20 | 33.00 | 31.20 | 32.70 | 33,233 | +1.95(+6.34%) |
Sep 05, 2019 | 31.35 | 31.35 | 29.83 | 30.75 | 25,422 | +1.20(+4.06%) |
Sep 04, 2019 | 30.45 | 30.75 | 29.40 | 29.55 | 18,466 | -0.45(-1.50%) |
Sep 03, 2019 | 29.85 | 30.15 | 28.05 | 30.00 | 22,709 | +0.15(+0.50%) |
Aug 30, 2019 | 27.45 | 30.75 | 27.45 | 29.85 | 64,413 | +2.55(+9.34%) |
Aug 29, 2019 | 27.60 | 28.05 | 26.25 | 27.30 | 25,873 | +0.30(+1.11%) |
Aug 28, 2019 | 22.20 | 27.75 | 22.05 | 27.00 | 78,296 | +5.10(+23.29%) |
Aug 27, 2019 | 21.00 | 22.50 | 20.85 | 21.90 | 23,113 | +1.05(+5.04%) |
Aug 26, 2019 | 22.05 | 22.95 | 20.55 | 20.85 | 27,791 | -0.90(-4.14%) |
Aug 23, 2019 | 22.95 | 23.70 | 21.75 | 21.75 | 24,666 | -1.35(-5.84%) |
Aug 22, 2019 | 22.50 | 23.25 | 22.50 | 23.10 | 9,917 | +0.45(+1.99%) |
Aug 21, 2019 | 22.35 | 23.10 | 21.75 | 22.65 | 27,968 | +0.45(+2.03%) |
Aug 20, 2019 | 23.25 | 23.70 | 22.05 | 22.20 | 18,496 | -1.05(-4.52%) |
Aug 19, 2019 | 23.25 | 23.85 | 22.65 | 23.25 | 10,016 | +0.00(+0.00%) |
Aug 16, 2019 | 23.70 | 24.45 | 22.52 | 23.25 | 22,506 | -0.45(-1.90%) |
Aug 15, 2019 | 22.50 | 24.15 | 22.05 | 23.70 | 28,478 | +1.20(+5.33%) |
Aug 14, 2019 | 23.70 | 24.00 | 22.05 | 22.50 | 33,073 | -1.35(-5.66%) |
Aug 13, 2019 | 24.45 | 25.19 | 23.70 | 23.85 | 19,533 | -0.75(-3.05%) |
Aug 12, 2019 | 25.95 | 25.95 | 22.05 | 24.60 | 41,601 | -1.35(-5.20%) |
Aug 09, 2019 | 26.25 | 26.66 | 25.50 | 25.95 | 19,533 | -0.15(-0.57%) |
Aug 08, 2019 | 28.50 | 28.80 | 25.50 | 26.10 | 46,085 | -2.40(-8.42%) |
Aug 07, 2019 | 26.85 | 28.50 | 25.65 | 28.50 | 43,122 | +1.80(+6.74%) |
Aug 06, 2019 | 27.00 | 28.50 | 26.25 | 26.70 | 23,916 | -0.30(-1.11%) |
Aug 05, 2019 | 28.20 | 28.20 | 26.10 | 27.00 | 20,311 | -1.20(-4.26%) |
Aug 02, 2019 | 25.80 | 28.50 | 25.65 | 28.20 | 19,506 | +1.95(+7.43%) |