Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.75 | 18.86 | 18.30 | 18.45 | 29,242 | -0.28(-1.49%) |
Oct 30, 2019 | 18.46 | 18.96 | 18.26 | 18.73 | 29,346 | +0.31(+1.68%) |
Oct 29, 2019 | 18.83 | 18.83 | 18.30 | 18.42 | 85,390 | -0.41(-2.18%) |
Oct 28, 2019 | 18.25 | 19.17 | 18.20 | 18.83 | 60,163 | +0.54(+2.95%) |
Oct 25, 2019 | 17.91 | 18.60 | 17.91 | 18.29 | 61,400 | +0.38(+2.12%) |
Oct 24, 2019 | 17.14 | 18.14 | 17.05 | 17.91 | 34,520 | +0.84(+4.92%) |
Oct 23, 2019 | 17.07 | 17.29 | 16.99 | 17.07 | 32,971 | -0.12(-0.70%) |
Oct 22, 2019 | 16.81 | 17.38 | 16.54 | 17.19 | 57,682 | +0.39(+2.32%) |
Oct 21, 2019 | 17.28 | 17.48 | 16.80 | 16.80 | 32,610 | -0.57(-3.28%) |
Oct 18, 2019 | 17.47 | 17.70 | 17.30 | 17.37 | 19,600 | -0.24(-1.36%) |
Oct 17, 2019 | 17.41 | 17.61 | 17.23 | 17.61 | 69,358 | +0.19(+1.09%) |
Oct 16, 2019 | 18.11 | 18.23 | 17.35 | 17.42 | 33,417 | -0.74(-4.07%) |
Oct 15, 2019 | 18.11 | 18.52 | 17.54 | 18.16 | 47,691 | +0.00(+0.00%) |
Oct 14, 2019 | 18.15 | 18.27 | 17.76 | 18.16 | 28,271 | -0.07(-0.38%) |
Oct 11, 2019 | 17.32 | 18.55 | 17.32 | 18.23 | 51,000 | +0.98(+5.68%) |
Oct 10, 2019 | 17.28 | 17.70 | 16.99 | 17.25 | 84,347 | -0.04(-0.23%) |
Oct 09, 2019 | 17.98 | 18.20 | 16.81 | 17.29 | 96,150 | -0.69(-3.84%) |
Oct 08, 2019 | 18.74 | 18.77 | 17.86 | 17.98 | 134,516 | -0.88(-4.67%) |
Oct 07, 2019 | 18.86 | 19.18 | 18.62 | 18.86 | 132,855 | +0.01(+0.05%) |
Oct 04, 2019 | 19.24 | 19.54 | 18.83 | 18.85 | 58,100 | -0.37(-1.93%) |
Oct 03, 2019 | 19.35 | 19.35 | 18.91 | 19.22 | 65,117 | -0.16(-0.83%) |
Oct 02, 2019 | 19.15 | 19.54 | 18.75 | 19.38 | 52,807 | +0.14(+0.73%) |
Oct 01, 2019 | 19.60 | 19.98 | 19.06 | 19.24 | 83,156 | -0.38(-1.94%) |
Sep 30, 2019 | 19.31 | 19.86 | 19.05 | 19.62 | 62,778 | +0.45(+2.35%) |
Sep 27, 2019 | 19.42 | 19.69 | 18.85 | 19.17 | 42,800 | -0.35(-1.79%) |
Sep 26, 2019 | 19.16 | 19.65 | 18.67 | 19.52 | 48,922 | +0.30(+1.56%) |
Sep 25, 2019 | 19.44 | 19.91 | 18.81 | 19.22 | 96,019 | -0.26(-1.33%) |
Sep 24, 2019 | 18.86 | 19.72 | 18.61 | 19.48 | 119,736 | +0.57(+3.01%) |
Sep 23, 2019 | 19.51 | 19.98 | 18.80 | 18.91 | 80,005 | -0.51(-2.63%) |
Sep 20, 2019 | 20.18 | 20.66 | 19.30 | 19.42 | 423,000 | -0.71(-3.53%) |
Sep 19, 2019 | 20.36 | 20.99 | 20.04 | 20.13 | 106,897 | -0.23(-1.13%) |
Sep 18, 2019 | 20.92 | 21.34 | 20.06 | 20.36 | 95,346 | -0.56(-2.68%) |
Sep 17, 2019 | 19.63 | 21.29 | 19.35 | 20.92 | 145,462 | +1.27(+6.46%) |
Sep 16, 2019 | 19.94 | 20.10 | 18.29 | 19.65 | 153,022 | -0.11(-0.56%) |
Sep 13, 2019 | 20.53 | 20.90 | 19.76 | 19.76 | 113,000 | -0.67(-3.28%) |
Sep 12, 2019 | 20.25 | 20.86 | 20.18 | 20.43 | 152,941 | +0.26(+1.29%) |
Sep 11, 2019 | 21.00 | 21.90 | 19.51 | 20.17 | 247,608 | -0.66(-3.17%) |
Sep 10, 2019 | 22.19 | 22.27 | 20.50 | 20.83 | 231,102 | -1.63(-7.26%) |
Sep 09, 2019 | 23.49 | 24.04 | 22.24 | 22.46 | 195,088 | -0.89(-3.81%) |
Sep 06, 2019 | 24.35 | 24.76 | 23.27 | 23.35 | 110,600 | -0.97(-3.99%) |
Sep 05, 2019 | 24.94 | 25.50 | 23.54 | 24.32 | 136,317 | -0.46(-1.86%) |
Sep 04, 2019 | 24.05 | 25.29 | 24.00 | 24.78 | 80,928 | +0.65(+2.69%) |
Sep 03, 2019 | 25.30 | 25.43 | 23.71 | 24.13 | 182,129 | -0.94(-3.75%) |
Aug 30, 2019 | 25.50 | 25.84 | 24.98 | 25.07 | 50,300 | -0.08(-0.32%) |
Aug 29, 2019 | 25.38 | 25.40 | 24.23 | 25.15 | 135,946 | +0.10(+0.40%) |
Aug 28, 2019 | 25.50 | 25.50 | 23.02 | 25.05 | 172,465 | +0.19(+0.76%) |
Aug 27, 2019 | 25.28 | 25.50 | 23.80 | 24.86 | 117,589 | +0.10(+0.40%) |
Aug 26, 2019 | 23.72 | 25.45 | 23.72 | 24.76 | 157,500 | +1.12(+4.74%) |
Aug 23, 2019 | 23.29 | 24.26 | 22.86 | 23.64 | 126,100 | +0.83(+3.64%) |
Aug 22, 2019 | 26.68 | 26.80 | 22.46 | 22.81 | 229,397 | -3.87(-14.51%) |
Aug 21, 2019 | 27.28 | 27.73 | 25.23 | 26.68 | 245,491 | -0.29(-1.08%) |
Aug 20, 2019 | 26.20 | 28.16 | 25.52 | 26.97 | 291,385 | +0.82(+3.14%) |
Aug 19, 2019 | 23.00 | 26.29 | 23.00 | 26.15 | 365,749 | +3.65(+16.22%) |
Aug 16, 2019 | 21.22 | 22.62 | 21.10 | 22.50 | 115,900 | +1.76(+8.49%) |
Aug 15, 2019 | 20.90 | 21.35 | 20.15 | 20.74 | 80,032 | +0.35(+1.72%) |
Aug 14, 2019 | 20.09 | 20.92 | 19.80 | 20.39 | 56,691 | -0.09(-0.44%) |
Aug 13, 2019 | 21.01 | 21.40 | 19.75 | 20.48 | 113,084 | -0.38(-1.82%) |
Aug 12, 2019 | 20.60 | 21.50 | 20.55 | 20.86 | 89,011 | +0.36(+1.76%) |
Aug 09, 2019 | 20.98 | 20.98 | 19.54 | 20.50 | 136,900 | -0.50(-2.38%) |
Aug 08, 2019 | 21.75 | 22.16 | 19.12 | 21.00 | 177,187 | -0.33(-1.55%) |
Aug 07, 2019 | 21.68 | 22.50 | 20.65 | 21.33 | 115,441 | -0.63(-2.87%) |
Aug 06, 2019 | 23.50 | 23.88 | 21.50 | 21.96 | 291,598 | -1.04(-4.52%) |
Aug 05, 2019 | 25.09 | 25.48 | 21.60 | 23.00 | 699,959 | -1.40(-5.74%) |
Aug 02, 2019 | 19.99 | 24.50 | 19.76 | 24.40 | 773,900 | +4.79(+24.43%) |