Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.38 | 22.78 | 22.10 | 22.72 | 597,460 | +0.33(+1.49%) |
Oct 30, 2019 | 22.08 | 22.43 | 22.06 | 22.39 | 313,379 | +0.16(+0.73%) |
Oct 29, 2019 | 22.66 | 22.84 | 22.18 | 22.22 | 338,502 | -0.45(-1.97%) |
Oct 28, 2019 | 22.32 | 22.83 | 22.27 | 22.67 | 379,761 | +0.44(+1.99%) |
Oct 25, 2019 | 22.55 | 22.84 | 22.12 | 22.23 | 354,562 | -0.42(-1.87%) |
Oct 24, 2019 | 23.02 | 23.23 | 22.45 | 22.65 | 335,392 | -0.39(-1.69%) |
Oct 23, 2019 | 22.32 | 23.17 | 22.26 | 23.04 | 452,065 | +0.68(+3.02%) |
Oct 22, 2019 | 21.80 | 22.39 | 21.55 | 22.37 | 408,533 | +0.59(+2.71%) |
Oct 21, 2019 | 21.84 | 21.99 | 21.64 | 21.78 | 440,280 | +0.11(+0.53%) |
Oct 18, 2019 | 21.43 | 21.83 | 21.26 | 21.66 | 352,777 | +0.02(+0.09%) |
Oct 17, 2019 | 21.51 | 21.68 | 21.42 | 21.64 | 204,537 | +0.23(+1.07%) |
Oct 16, 2019 | 21.39 | 21.51 | 20.97 | 21.41 | 313,594 | -0.00(-0.02%) |
Oct 15, 2019 | 21.39 | 21.71 | 20.95 | 21.42 | 506,305 | +0.12(+0.56%) |
Oct 14, 2019 | 21.93 | 21.96 | 21.21 | 21.30 | 532,154 | -0.69(-3.12%) |
Oct 11, 2019 | 21.81 | 22.38 | 21.59 | 21.99 | 386,910 | +0.47(+2.17%) |
Oct 10, 2019 | 21.66 | 21.85 | 21.25 | 21.52 | 292,411 | +0.02(+0.11%) |
Oct 09, 2019 | 21.33 | 21.72 | 21.22 | 21.50 | 265,439 | +0.26(+1.23%) |
Oct 08, 2019 | 20.65 | 21.43 | 20.52 | 21.23 | 349,289 | +0.20(+0.95%) |
Oct 07, 2019 | 21.23 | 21.42 | 21.01 | 21.03 | 440,815 | -0.30(-1.43%) |
Oct 04, 2019 | 21.48 | 21.48 | 20.97 | 21.34 | 297,009 | -0.15(-0.71%) |
Oct 03, 2019 | 21.39 | 21.67 | 20.70 | 21.49 | 601,019 | +0.16(+0.76%) |
Oct 02, 2019 | 21.71 | 21.83 | 21.23 | 21.33 | 634,949 | -0.50(-2.27%) |
Oct 01, 2019 | 21.83 | 22.55 | 21.81 | 21.82 | 539,009 | +0.02(+0.09%) |
Sep 30, 2019 | 21.82 | 22.14 | 21.64 | 21.80 | 487,898 | -0.01(-0.04%) |
Sep 27, 2019 | 21.45 | 21.90 | 21.42 | 21.81 | 511,259 | +0.42(+1.98%) |
Sep 26, 2019 | 21.22 | 21.62 | 21.00 | 21.39 | 489,423 | +0.20(+0.97%) |
Sep 25, 2019 | 20.55 | 21.31 | 20.14 | 21.19 | 639,267 | +0.55(+2.68%) |
Sep 24, 2019 | 20.35 | 20.88 | 20.16 | 20.63 | 818,435 | +0.23(+1.12%) |
Sep 23, 2019 | 19.48 | 20.48 | 19.29 | 20.40 | 460,892 | +0.90(+4.59%) |
Sep 20, 2019 | 19.29 | 19.82 | 19.24 | 19.51 | 883,466 | +0.31(+1.64%) |
Sep 19, 2019 | 18.91 | 19.26 | 18.51 | 19.20 | 471,507 | +0.43(+2.28%) |
Sep 18, 2019 | 18.67 | 19.07 | 18.36 | 18.77 | 768,326 | +0.04(+0.20%) |
Sep 17, 2019 | 17.86 | 18.86 | 17.45 | 18.73 | 639,400 | +0.67(+3.69%) |
Sep 16, 2019 | 17.49 | 18.12 | 17.42 | 18.06 | 674,362 | +0.38(+2.15%) |
Sep 13, 2019 | 17.24 | 17.79 | 17.14 | 17.68 | 688,120 | +0.59(+3.45%) |
Sep 12, 2019 | 17.60 | 18.00 | 17.05 | 17.09 | 742,333 | -0.54(-3.08%) |
Sep 11, 2019 | 17.54 | 17.81 | 17.00 | 17.63 | 789,932 | +0.24(+1.37%) |
Sep 10, 2019 | 16.08 | 17.51 | 16.08 | 17.40 | 1,445,319 | +1.33(+8.30%) |
Sep 09, 2019 | 14.94 | 16.36 | 14.94 | 16.06 | 1,146,747 | +1.31(+8.91%) |
Sep 06, 2019 | 15.38 | 15.41 | 14.62 | 14.75 | 691,061 | -0.48(-3.13%) |
Sep 05, 2019 | 15.16 | 15.44 | 14.97 | 15.22 | 949,748 | +0.31(+2.11%) |
Sep 04, 2019 | 15.47 | 15.64 | 14.68 | 14.91 | 1,001,447 | -0.41(-2.67%) |
Sep 03, 2019 | 15.58 | 15.85 | 15.13 | 15.32 | 1,002,662 | -0.43(-2.72%) |
Aug 30, 2019 | 15.85 | 16.22 | 15.62 | 15.75 | 553,479 | -0.50(-3.05%) |
Aug 29, 2019 | 16.48 | 16.53 | 15.96 | 16.24 | 605,433 | +0.10(+0.59%) |
Aug 28, 2019 | 16.14 | 16.93 | 16.12 | 16.15 | 948,564 | -0.03(-0.18%) |
Aug 27, 2019 | 15.99 | 16.76 | 15.79 | 16.18 | 1,237,992 | +0.34(+2.16%) |
Aug 26, 2019 | 14.23 | 15.99 | 14.07 | 15.83 | 1,719,889 | +1.40(+9.70%) |
Aug 23, 2019 | 16.02 | 16.06 | 13.44 | 14.43 | 2,409,577 | -1.75(-10.82%) |
Aug 22, 2019 | 15.71 | 16.50 | 15.52 | 16.19 | 2,226,647 | +0.80(+5.20%) |
Aug 21, 2019 | 14.99 | 15.65 | 14.79 | 15.39 | 1,337,428 | +0.63(+4.26%) |
Aug 20, 2019 | 14.58 | 14.95 | 14.31 | 14.76 | 1,164,354 | +0.10(+0.65%) |
Aug 19, 2019 | 14.60 | 14.85 | 14.38 | 14.66 | 860,766 | +0.24(+1.65%) |
Aug 16, 2019 | 14.19 | 14.44 | 13.82 | 14.43 | 1,041,843 | +0.31(+2.23%) |
Aug 15, 2019 | 15.33 | 15.37 | 13.93 | 14.11 | 892,829 | -1.20(-7.84%) |
Aug 14, 2019 | 15.27 | 15.49 | 14.54 | 15.31 | 481,552 | -0.29(-1.83%) |
Aug 13, 2019 | 15.48 | 16.65 | 15.28 | 15.60 | 542,929 | +0.00(+0.00%) |
Aug 12, 2019 | 15.27 | 15.76 | 15.22 | 15.60 | 518,250 | +0.24(+1.55%) |
Aug 09, 2019 | 15.80 | 15.86 | 15.00 | 15.36 | 743,783 | -0.52(-3.30%) |
Aug 08, 2019 | 15.53 | 15.89 | 15.33 | 15.88 | 847,124 | +0.42(+2.71%) |
Aug 07, 2019 | 16.12 | 16.31 | 15.44 | 15.46 | 726,198 | -0.83(-5.08%) |
Aug 06, 2019 | 16.50 | 16.57 | 16.03 | 16.29 | 1,006,533 | -0.14(-0.87%) |
Aug 05, 2019 | 16.28 | 16.43 | 15.58 | 16.43 | 725,766 | -0.05(-0.29%) |
Aug 02, 2019 | 16.66 | 16.76 | 16.19 | 16.48 | 517,140 | -0.18(-1.09%) |