Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.85 | 23.85 | 22.92 | 23.59 | 141,078 | -0.05(-0.20%) |
Oct 30, 2019 | 22.95 | 24.74 | 22.55 | 23.64 | 172,462 | +1.27(+5.68%) |
Oct 29, 2019 | 22.31 | 22.66 | 21.96 | 22.37 | 78,291 | +0.06(+0.25%) |
Oct 28, 2019 | 22.33 | 22.37 | 21.80 | 22.31 | 60,118 | -0.08(-0.38%) |
Oct 25, 2019 | 22.02 | 23.04 | 21.96 | 22.40 | 131,211 | +0.35(+1.57%) |
Oct 24, 2019 | 22.42 | 22.54 | 21.63 | 22.05 | 80,004 | -0.40(-1.79%) |
Oct 23, 2019 | 22.00 | 22.72 | 21.75 | 22.45 | 86,508 | +0.37(+1.69%) |
Oct 22, 2019 | 21.89 | 22.50 | 21.36 | 22.08 | 81,731 | +0.18(+0.81%) |
Oct 21, 2019 | 21.49 | 22.29 | 20.99 | 21.90 | 64,548 | +0.34(+1.56%) |
Oct 18, 2019 | 21.40 | 21.96 | 21.14 | 21.57 | 52,120 | +0.11(+0.52%) |
Oct 17, 2019 | 21.12 | 21.58 | 21.11 | 21.45 | 46,790 | +0.26(+1.23%) |
Oct 16, 2019 | 20.46 | 21.49 | 20.29 | 21.19 | 67,080 | +0.85(+4.18%) |
Oct 15, 2019 | 20.47 | 20.56 | 20.05 | 20.34 | 69,779 | +0.02(+0.09%) |
Oct 14, 2019 | 20.19 | 20.65 | 19.95 | 20.32 | 56,563 | +0.07(+0.32%) |
Oct 11, 2019 | 20.18 | 20.57 | 20.07 | 20.26 | 67,745 | +0.26(+1.31%) |
Oct 10, 2019 | 20.34 | 20.34 | 19.66 | 20.00 | 75,919 | -0.35(-1.70%) |
Oct 09, 2019 | 20.71 | 20.71 | 20.25 | 20.34 | 67,234 | -0.22(-1.09%) |
Oct 08, 2019 | 20.70 | 21.08 | 20.46 | 20.57 | 60,863 | -0.33(-1.57%) |
Oct 07, 2019 | 20.74 | 21.71 | 20.65 | 20.89 | 113,817 | +0.09(+0.45%) |
Oct 04, 2019 | 20.37 | 20.98 | 20.23 | 20.80 | 48,267 | +0.39(+1.92%) |
Oct 03, 2019 | 19.83 | 20.44 | 19.31 | 20.41 | 66,689 | +0.43(+2.15%) |
Oct 02, 2019 | 19.63 | 20.20 | 19.62 | 19.98 | 54,021 | +0.25(+1.28%) |
Oct 01, 2019 | 19.62 | 20.24 | 19.31 | 19.72 | 67,084 | +0.08(+0.43%) |
Sep 30, 2019 | 19.99 | 20.51 | 19.53 | 19.64 | 109,617 | -0.37(-1.87%) |
Sep 27, 2019 | 20.56 | 20.97 | 19.43 | 20.01 | 100,923 | -0.64(-3.08%) |
Sep 26, 2019 | 20.83 | 21.31 | 20.36 | 20.65 | 45,815 | -0.30(-1.43%) |
Sep 25, 2019 | 21.77 | 22.38 | 20.09 | 20.95 | 109,434 | -0.97(-4.43%) |
Sep 24, 2019 | 21.02 | 22.97 | 20.88 | 21.92 | 129,502 | +1.07(+5.15%) |
Sep 23, 2019 | 20.76 | 21.30 | 20.57 | 20.85 | 82,927 | -0.12(-0.58%) |
Sep 20, 2019 | 20.96 | 21.39 | 20.43 | 20.97 | 59,291 | -0.03(-0.13%) |
Sep 19, 2019 | 20.56 | 21.37 | 20.56 | 21.00 | 39,276 | +0.50(+2.46%) |
Sep 18, 2019 | 20.78 | 20.89 | 20.16 | 20.49 | 34,820 | -0.36(-1.70%) |
Sep 17, 2019 | 21.52 | 21.53 | 20.71 | 20.85 | 44,225 | -0.73(-3.38%) |
Sep 16, 2019 | 20.79 | 21.70 | 19.76 | 21.57 | 87,982 | +0.05(+0.22%) |
Sep 13, 2019 | 18.92 | 21.77 | 18.75 | 21.53 | 117,726 | +2.55(+13.44%) |
Sep 12, 2019 | 18.92 | 19.27 | 18.69 | 18.98 | 52,148 | -0.13(-0.68%) |
Sep 11, 2019 | 19.50 | 19.92 | 18.91 | 19.11 | 79,587 | -0.37(-1.92%) |
Sep 10, 2019 | 17.74 | 19.79 | 17.66 | 19.48 | 93,621 | +1.72(+9.68%) |
Sep 09, 2019 | 17.26 | 18.08 | 17.03 | 17.76 | 52,212 | +0.45(+2.59%) |
Sep 06, 2019 | 17.19 | 17.60 | 17.10 | 17.31 | 49,980 | +0.10(+0.60%) |
Sep 05, 2019 | 17.72 | 17.84 | 17.08 | 17.21 | 51,675 | -0.37(-2.13%) |
Sep 04, 2019 | 17.64 | 17.87 | 16.88 | 17.58 | 34,653 | +0.10(+0.59%) |
Sep 03, 2019 | 17.75 | 17.79 | 17.36 | 17.48 | 41,014 | -0.44(-2.45%) |
Aug 30, 2019 | 18.15 | 18.68 | 17.83 | 17.92 | 66,247 | -0.18(-0.98%) |
Aug 29, 2019 | 18.19 | 18.45 | 17.66 | 18.10 | 33,102 | +0.06(+0.31%) |
Aug 28, 2019 | 18.15 | 18.54 | 17.73 | 18.04 | 46,765 | -0.18(-0.97%) |
Aug 27, 2019 | 18.31 | 18.69 | 17.63 | 18.22 | 64,981 | -0.01(-0.05%) |
Aug 26, 2019 | 18.02 | 18.57 | 17.64 | 18.23 | 50,732 | +0.35(+1.93%) |
Aug 23, 2019 | 18.58 | 18.58 | 17.52 | 17.88 | 43,558 | -0.78(-4.20%) |
Aug 22, 2019 | 19.28 | 19.59 | 18.62 | 18.67 | 54,335 | -0.68(-3.52%) |
Aug 21, 2019 | 19.27 | 19.61 | 18.72 | 19.35 | 30,924 | +0.07(+0.39%) |
Aug 20, 2019 | 19.43 | 19.59 | 18.57 | 19.28 | 62,181 | -0.34(-1.72%) |
Aug 19, 2019 | 19.82 | 20.07 | 19.33 | 19.61 | 58,446 | -0.13(-0.66%) |
Aug 16, 2019 | 19.60 | 20.43 | 19.59 | 19.74 | 52,976 | +0.12(+0.62%) |
Aug 15, 2019 | 19.49 | 19.78 | 18.96 | 19.62 | 27,632 | +0.02(+0.10%) |
Aug 14, 2019 | 19.69 | 19.99 | 19.36 | 19.60 | 57,693 | -0.67(-3.32%) |
Aug 13, 2019 | 20.11 | 20.95 | 19.63 | 20.28 | 68,275 | +0.04(+0.18%) |
Aug 12, 2019 | 19.96 | 20.31 | 19.25 | 20.24 | 74,540 | +0.18(+0.88%) |
Aug 09, 2019 | 20.39 | 21.12 | 20.00 | 20.06 | 55,652 | -0.50(-2.41%) |
Aug 08, 2019 | 19.75 | 20.68 | 19.05 | 20.56 | 55,334 | +0.95(+4.86%) |
Aug 07, 2019 | 19.84 | 20.05 | 19.45 | 19.60 | 43,034 | -0.51(-2.55%) |
Aug 06, 2019 | 21.40 | 21.58 | 19.85 | 20.12 | 83,467 | -1.08(-5.11%) |
Aug 05, 2019 | 20.55 | 21.70 | 19.85 | 21.20 | 97,121 | +0.33(+1.57%) |
Aug 02, 2019 | 21.26 | 22.32 | 20.47 | 20.87 | 105,418 | -0.58(-2.70%) |