Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.40 | 19.50 | 18.83 | 18.90 | 145,622 | -0.40(-2.07%) |
Oct 30, 2019 | 19.11 | 19.49 | 18.93 | 19.30 | 84,792 | +0.22(+1.15%) |
Oct 29, 2019 | 19.50 | 19.65 | 18.99 | 19.08 | 164,227 | -0.57(-2.90%) |
Oct 28, 2019 | 19.90 | 20.42 | 19.64 | 19.65 | 134,978 | -0.41(-2.04%) |
Oct 25, 2019 | 20.68 | 20.76 | 20.00 | 20.06 | 64,400 | -0.53(-2.57%) |
Oct 24, 2019 | 20.94 | 20.95 | 20.35 | 20.59 | 153,483 | -0.30(-1.44%) |
Oct 23, 2019 | 20.54 | 20.95 | 20.31 | 20.89 | 130,759 | +0.59(+2.91%) |
Oct 22, 2019 | 20.07 | 20.40 | 20.03 | 20.30 | 98,582 | +0.25(+1.25%) |
Oct 21, 2019 | 19.34 | 20.07 | 19.34 | 20.05 | 118,677 | +0.93(+4.86%) |
Oct 18, 2019 | 19.75 | 19.80 | 18.66 | 19.12 | 233,500 | -0.63(-3.19%) |
Oct 17, 2019 | 19.75 | 19.88 | 19.59 | 19.75 | 122,684 | +0.23(+1.18%) |
Oct 16, 2019 | 18.83 | 19.74 | 18.82 | 19.52 | 164,761 | +0.61(+3.23%) |
Oct 15, 2019 | 18.19 | 18.94 | 17.91 | 18.91 | 101,943 | +0.71(+3.90%) |
Oct 14, 2019 | 17.16 | 18.25 | 16.98 | 18.20 | 410,752 | +1.03(+6.00%) |
Oct 11, 2019 | 17.27 | 17.54 | 17.00 | 17.17 | 116,400 | -0.10(-0.58%) |
Oct 10, 2019 | 17.31 | 17.42 | 16.98 | 17.27 | 54,801 | -0.15(-0.86%) |
Oct 09, 2019 | 17.93 | 17.99 | 17.38 | 17.42 | 77,366 | -0.23(-1.30%) |
Oct 08, 2019 | 18.08 | 18.34 | 17.55 | 17.65 | 141,179 | -0.82(-4.44%) |
Oct 07, 2019 | 18.46 | 18.97 | 18.42 | 18.47 | 93,192 | -0.23(-1.23%) |
Oct 04, 2019 | 19.22 | 19.24 | 18.55 | 18.70 | 106,500 | -0.30(-1.58%) |
Oct 03, 2019 | 17.77 | 19.27 | 17.77 | 19.00 | 134,186 | +1.33(+7.53%) |
Oct 02, 2019 | 17.66 | 17.83 | 17.47 | 17.67 | 95,286 | -0.01(-0.06%) |
Oct 01, 2019 | 17.90 | 17.99 | 17.48 | 17.68 | 189,229 | -0.16(-0.90%) |
Sep 30, 2019 | 17.49 | 18.04 | 16.47 | 17.84 | 239,245 | -0.13(-0.72%) |
Sep 27, 2019 | 18.60 | 18.75 | 17.81 | 17.97 | 106,300 | -0.53(-2.86%) |
Sep 26, 2019 | 18.89 | 19.18 | 18.38 | 18.50 | 124,754 | -0.41(-2.17%) |
Sep 25, 2019 | 18.97 | 19.43 | 18.40 | 18.91 | 204,433 | -0.01(-0.05%) |
Sep 24, 2019 | 20.40 | 20.87 | 18.68 | 18.92 | 147,066 | -1.56(-7.62%) |
Sep 23, 2019 | 20.39 | 20.73 | 19.83 | 20.48 | 177,813 | +0.26(+1.29%) |
Sep 20, 2019 | 20.46 | 20.55 | 20.00 | 20.22 | 132,100 | -0.17(-0.83%) |
Sep 19, 2019 | 20.88 | 21.36 | 20.23 | 20.39 | 92,689 | -0.35(-1.69%) |
Sep 18, 2019 | 21.15 | 21.15 | 20.33 | 20.74 | 89,847 | -0.37(-1.75%) |
Sep 17, 2019 | 20.46 | 21.21 | 20.37 | 21.11 | 167,919 | +0.65(+3.18%) |
Sep 16, 2019 | 21.62 | 22.02 | 20.35 | 20.46 | 247,343 | -1.31(-6.02%) |
Sep 13, 2019 | 22.21 | 22.34 | 21.73 | 21.77 | 132,400 | -0.26(-1.18%) |
Sep 12, 2019 | 21.98 | 22.15 | 21.65 | 22.03 | 46,065 | +0.07(+0.32%) |
Sep 11, 2019 | 21.76 | 22.06 | 21.70 | 21.96 | 132,923 | +0.24(+1.10%) |
Sep 10, 2019 | 21.58 | 21.80 | 21.30 | 21.72 | 195,053 | +0.08(+0.37%) |
Sep 09, 2019 | 21.34 | 21.80 | 21.19 | 21.64 | 78,683 | +0.32(+1.50%) |
Sep 06, 2019 | 21.54 | 22.00 | 21.17 | 21.32 | 171,900 | -0.16(-0.74%) |
Sep 05, 2019 | 21.35 | 21.72 | 21.04 | 21.48 | 154,256 | +0.20(+0.94%) |
Sep 04, 2019 | 20.65 | 21.44 | 20.65 | 21.28 | 101,822 | +0.65(+3.15%) |
Sep 03, 2019 | 21.73 | 21.99 | 20.61 | 20.63 | 123,541 | -1.16(-5.32%) |
Aug 30, 2019 | 21.70 | 22.20 | 21.44 | 21.79 | 133,600 | +0.10(+0.46%) |
Aug 29, 2019 | 21.10 | 21.73 | 21.01 | 21.69 | 184,853 | +0.73(+3.48%) |
Aug 28, 2019 | 21.30 | 21.61 | 20.44 | 20.96 | 192,073 | -0.35(-1.64%) |
Aug 27, 2019 | 20.99 | 21.49 | 20.17 | 21.31 | 473,322 | +0.43(+2.06%) |
Aug 26, 2019 | 20.79 | 21.21 | 20.60 | 20.88 | 159,819 | +0.20(+0.97%) |
Aug 23, 2019 | 21.10 | 21.30 | 20.62 | 20.68 | 382,200 | +0.15(+0.73%) |
Aug 22, 2019 | 20.42 | 20.84 | 20.22 | 20.53 | 105,367 | +0.13(+0.64%) |
Aug 21, 2019 | 20.31 | 20.52 | 19.61 | 20.40 | 211,982 | +0.19(+0.94%) |
Aug 20, 2019 | 20.04 | 20.45 | 19.92 | 20.21 | 281,504 | +0.21(+1.05%) |
Aug 19, 2019 | 20.80 | 20.93 | 19.91 | 20.00 | 365,232 | -0.53(-2.58%) |
Aug 16, 2019 | 20.00 | 20.86 | 19.72 | 20.53 | 340,600 | +0.57(+2.86%) |
Aug 15, 2019 | 19.54 | 20.04 | 19.24 | 19.96 | 289,392 | +0.30(+1.53%) |
Aug 14, 2019 | 19.82 | 19.92 | 19.20 | 19.66 | 282,989 | -0.44(-2.19%) |
Aug 13, 2019 | 20.20 | 20.28 | 19.73 | 20.10 | 267,324 | -0.10(-0.50%) |
Aug 12, 2019 | 20.40 | 20.59 | 19.93 | 20.20 | 172,418 | -0.39(-1.89%) |
Aug 09, 2019 | 20.70 | 21.16 | 20.44 | 20.59 | 264,900 | -0.31(-1.48%) |
Aug 08, 2019 | 20.25 | 20.94 | 20.16 | 20.90 | 163,079 | +0.92(+4.60%) |
Aug 07, 2019 | 20.18 | 20.21 | 19.93 | 19.98 | 161,135 | -0.18(-0.89%) |
Aug 06, 2019 | 20.08 | 20.39 | 20.00 | 20.16 | 585,516 | +0.35(+1.77%) |
Aug 05, 2019 | 20.00 | 20.20 | 19.55 | 19.81 | 183,724 | -0.30(-1.49%) |
Aug 02, 2019 | 20.70 | 20.80 | 20.10 | 20.11 | 220,300 | -0.62(-2.99%) |