Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.33 | 17.52 | 16.92 | 17.37 | 603,666 | -0.11(-0.63%) |
Oct 30, 2019 | 17.70 | 17.98 | 17.21 | 17.48 | 532,906 | -0.24(-1.35%) |
Oct 29, 2019 | 16.84 | 17.93 | 16.36 | 17.72 | 902,207 | +0.88(+5.23%) |
Oct 28, 2019 | 17.00 | 17.15 | 16.77 | 16.84 | 945,834 | -0.04(-0.24%) |
Oct 25, 2019 | 16.93 | 17.05 | 16.60 | 16.88 | 593,400 | -0.04(-0.24%) |
Oct 24, 2019 | 17.66 | 17.83 | 16.73 | 16.92 | 1,018,609 | -0.67(-3.81%) |
Oct 23, 2019 | 18.57 | 18.65 | 17.39 | 17.59 | 988,806 | -1.03(-5.53%) |
Oct 22, 2019 | 18.80 | 19.14 | 17.50 | 18.62 | 2,217,359 | -0.56(-2.92%) |
Oct 21, 2019 | 19.42 | 19.72 | 18.84 | 19.18 | 650,974 | -0.09(-0.47%) |
Oct 18, 2019 | 19.02 | 19.31 | 18.50 | 19.27 | 716,100 | +0.08(+0.42%) |
Oct 17, 2019 | 18.60 | 19.57 | 18.53 | 19.19 | 1,041,584 | +0.59(+3.17%) |
Oct 16, 2019 | 18.99 | 19.25 | 18.57 | 18.60 | 2,267,534 | -0.29(-1.54%) |
Oct 15, 2019 | 17.98 | 18.98 | 17.80 | 18.89 | 1,320,312 | +0.90(+5.00%) |
Oct 14, 2019 | 18.40 | 18.73 | 17.90 | 17.99 | 886,756 | -0.56(-3.02%) |
Oct 11, 2019 | 18.80 | 19.33 | 18.50 | 18.55 | 1,499,500 | -0.09(-0.48%) |
Oct 10, 2019 | 18.70 | 19.25 | 18.56 | 18.64 | 1,015,440 | -0.11(-0.61%) |
Oct 09, 2019 | 20.60 | 20.64 | 18.45 | 18.75 | 1,752,592 | -1.85(-8.96%) |
Oct 08, 2019 | 21.00 | 21.21 | 20.46 | 20.60 | 1,106,344 | -0.77(-3.60%) |
Oct 07, 2019 | 20.94 | 22.08 | 20.85 | 21.37 | 2,092,866 | +0.38(+1.81%) |
Oct 04, 2019 | 20.75 | 22.00 | 20.68 | 20.99 | 3,095,400 | +1.02(+5.11%) |
Oct 03, 2019 | 20.12 | 20.95 | 19.42 | 19.97 | 2,734,927 | -0.13(-0.65%) |
Oct 02, 2019 | 19.00 | 21.03 | 18.72 | 20.10 | 1,481,205 | +0.92(+4.80%) |
Oct 01, 2019 | 20.34 | 20.76 | 18.86 | 19.18 | 821,687 | -1.08(-5.33%) |
Sep 30, 2019 | 20.41 | 20.86 | 19.58 | 20.26 | 751,259 | -0.22(-1.07%) |
Sep 27, 2019 | 20.92 | 21.05 | 20.18 | 20.48 | 624,400 | -0.38(-1.82%) |
Sep 26, 2019 | 22.50 | 23.06 | 20.82 | 20.86 | 1,002,045 | -1.67(-7.41%) |
Sep 25, 2019 | 22.28 | 23.91 | 21.68 | 22.53 | 2,246,170 | +0.43(+1.95%) |
Sep 24, 2019 | 21.50 | 22.26 | 21.27 | 22.10 | 1,121,832 | +0.72(+3.37%) |
Sep 23, 2019 | 21.78 | 21.95 | 20.80 | 21.38 | 1,005,783 | -0.36(-1.66%) |
Sep 20, 2019 | 20.57 | 21.92 | 20.28 | 21.74 | 1,925,500 | +1.17(+5.69%) |
Sep 19, 2019 | 20.59 | 20.80 | 19.74 | 20.57 | 812,396 | +0.00(+0.00%) |
Sep 18, 2019 | 20.10 | 20.84 | 19.81 | 20.57 | 780,787 | +0.57(+2.85%) |
Sep 17, 2019 | 20.69 | 20.77 | 19.67 | 20.00 | 661,850 | -0.73(-3.52%) |
Sep 16, 2019 | 20.03 | 20.84 | 19.88 | 20.73 | 514,504 | +0.53(+2.62%) |
Sep 13, 2019 | 20.02 | 20.49 | 19.84 | 20.20 | 530,300 | +0.26(+1.30%) |
Sep 12, 2019 | 20.23 | 20.31 | 19.68 | 19.94 | 549,852 | -0.36(-1.77%) |
Sep 11, 2019 | 19.93 | 20.61 | 19.77 | 20.30 | 696,197 | +0.36(+1.81%) |
Sep 10, 2019 | 19.55 | 20.07 | 18.87 | 19.94 | 1,078,901 | +0.24(+1.22%) |
Sep 09, 2019 | 20.53 | 20.53 | 19.46 | 19.70 | 979,400 | -0.76(-3.71%) |
Sep 06, 2019 | 21.11 | 21.39 | 20.42 | 20.46 | 868,300 | -0.59(-2.80%) |
Sep 05, 2019 | 21.97 | 22.05 | 20.81 | 21.05 | 866,119 | -0.72(-3.31%) |
Sep 04, 2019 | 21.98 | 22.11 | 21.06 | 21.77 | 1,310,246 | -0.15(-0.68%) |
Sep 03, 2019 | 22.26 | 22.71 | 21.89 | 21.92 | 942,671 | -0.27(-1.22%) |
Aug 30, 2019 | 22.10 | 22.48 | 21.95 | 22.19 | 554,700 | +0.31(+1.42%) |
Aug 29, 2019 | 22.13 | 22.29 | 21.46 | 21.88 | 754,734 | -0.06(-0.27%) |
Aug 28, 2019 | 21.80 | 22.59 | 21.39 | 21.94 | 858,777 | +0.04(+0.18%) |
Aug 27, 2019 | 22.65 | 22.65 | 21.63 | 21.90 | 712,427 | -0.50(-2.23%) |
Aug 26, 2019 | 22.50 | 22.73 | 22.15 | 22.40 | 953,040 | +0.39(+1.77%) |
Aug 23, 2019 | 21.90 | 22.33 | 21.52 | 22.01 | 1,071,000 | +0.05(+0.23%) |
Aug 22, 2019 | 22.00 | 22.79 | 21.72 | 21.96 | 917,539 | +0.04(+0.18%) |
Aug 21, 2019 | 20.32 | 22.33 | 20.31 | 21.92 | 1,532,138 | +1.85(+9.22%) |
Aug 20, 2019 | 19.72 | 20.14 | 19.50 | 20.07 | 536,454 | +0.36(+1.83%) |
Aug 19, 2019 | 19.04 | 19.77 | 18.66 | 19.71 | 576,429 | +0.83(+4.40%) |
Aug 16, 2019 | 18.73 | 19.25 | 18.45 | 18.88 | 716,100 | +0.37(+2.00%) |
Aug 15, 2019 | 18.45 | 18.93 | 18.01 | 18.51 | 615,169 | -0.08(-0.43%) |
Aug 14, 2019 | 19.00 | 19.21 | 18.54 | 18.59 | 726,159 | -0.78(-4.03%) |
Aug 13, 2019 | 19.30 | 19.76 | 18.69 | 19.37 | 695,454 | +0.76(+4.08%) |
Aug 12, 2019 | 19.12 | 19.16 | 18.13 | 18.61 | 753,895 | -0.54(-2.82%) |
Aug 09, 2019 | 19.74 | 20.09 | 17.73 | 19.15 | 1,192,000 | -0.56(-2.84%) |
Aug 08, 2019 | 19.06 | 19.98 | 19.06 | 19.71 | 811,897 | +0.67(+3.52%) |
Aug 07, 2019 | 19.11 | 19.14 | 18.56 | 19.04 | 758,669 | -0.33(-1.70%) |
Aug 06, 2019 | 19.75 | 19.97 | 18.76 | 19.37 | 1,061,800 | -0.26(-1.32%) |
Aug 05, 2019 | 19.70 | 20.01 | 18.98 | 19.63 | 1,904,344 | -0.39(-1.95%) |
Aug 02, 2019 | 18.15 | 20.07 | 17.79 | 20.02 | 3,187,600 | +2.99(+17.56%) |