Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.60 | 21.60 | 20.80 | 21.00 | 27,964 | -0.40(-1.87%) |
Oct 30, 2019 | 22.40 | 22.40 | 21.40 | 21.40 | 29,499 | -1.00(-4.46%) |
Oct 29, 2019 | 23.00 | 23.40 | 21.80 | 22.40 | 60,412 | -0.60(-2.61%) |
Oct 28, 2019 | 23.40 | 24.40 | 22.60 | 23.00 | 37,446 | +0.00(+0.00%) |
Oct 25, 2019 | 21.00 | 23.00 | 20.60 | 23.00 | 57,500 | +2.00(+9.52%) |
Oct 24, 2019 | 22.00 | 22.20 | 20.60 | 21.00 | 69,174 | -0.20(-0.94%) |
Oct 23, 2019 | 21.20 | 21.60 | 20.80 | 21.20 | 59,256 | -0.40(-1.85%) |
Oct 22, 2019 | 22.00 | 22.40 | 21.60 | 21.60 | 35,266 | -0.40(-1.82%) |
Oct 21, 2019 | 21.40 | 22.20 | 21.40 | 22.00 | 29,385 | +0.80(+3.77%) |
Oct 18, 2019 | 21.20 | 22.00 | 21.00 | 21.20 | 30,810 | +0.20(+0.95%) |
Oct 17, 2019 | 21.40 | 21.80 | 21.00 | 21.00 | 33,223 | -0.60(-2.78%) |
Oct 16, 2019 | 21.20 | 22.40 | 21.20 | 21.60 | 35,580 | +0.20(+0.93%) |
Oct 15, 2019 | 21.60 | 22.20 | 20.80 | 21.40 | 41,618 | -0.20(-0.93%) |
Oct 14, 2019 | 20.80 | 22.00 | 20.60 | 21.60 | 29,184 | +0.60(+2.86%) |
Oct 11, 2019 | 21.20 | 21.40 | 20.80 | 21.00 | 56,325 | +0.40(+1.94%) |
Oct 10, 2019 | 20.60 | 21.10 | 20.20 | 20.60 | 20,132 | +0.40(+1.98%) |
Oct 09, 2019 | 21.00 | 21.40 | 20.00 | 20.20 | 53,482 | -0.40(-1.94%) |
Oct 08, 2019 | 21.20 | 21.60 | 20.60 | 20.60 | 53,798 | -1.00(-4.63%) |
Oct 07, 2019 | 22.20 | 22.60 | 21.20 | 21.60 | 41,801 | +0.00(+0.00%) |
Oct 04, 2019 | 22.80 | 23.20 | 21.40 | 21.60 | 41,020 | -0.80(-3.57%) |
Oct 03, 2019 | 21.00 | 22.60 | 20.80 | 22.40 | 61,629 | +1.20(+5.66%) |
Oct 02, 2019 | 22.80 | 23.10 | 21.00 | 21.20 | 65,119 | -1.60(-7.02%) |
Oct 01, 2019 | 22.80 | 23.40 | 22.60 | 22.80 | 43,357 | +0.00(+0.00%) |
Sep 30, 2019 | 23.20 | 23.46 | 22.20 | 22.80 | 44,616 | -0.80(-3.39%) |
Sep 27, 2019 | 24.00 | 25.10 | 23.60 | 23.60 | 34,985 | -0.80(-3.28%) |
Sep 26, 2019 | 24.80 | 25.40 | 23.90 | 24.40 | 56,213 | -1.00(-3.94%) |
Sep 25, 2019 | 25.40 | 26.00 | 25.20 | 25.40 | 45,672 | -0.80(-3.05%) |
Sep 24, 2019 | 28.80 | 28.80 | 25.60 | 26.20 | 62,425 | -2.40(-8.39%) |
Sep 23, 2019 | 27.60 | 29.00 | 27.50 | 28.60 | 35,870 | +0.60(+2.14%) |
Sep 20, 2019 | 27.60 | 28.20 | 26.60 | 28.00 | 43,725 | +0.40(+1.45%) |
Sep 19, 2019 | 28.00 | 28.40 | 27.60 | 27.60 | 39,401 | +0.20(+0.73%) |
Sep 18, 2019 | 28.40 | 29.00 | 27.20 | 27.40 | 45,388 | -1.60(-5.52%) |
Sep 17, 2019 | 30.60 | 30.60 | 28.60 | 29.00 | 71,387 | -1.40(-4.61%) |
Sep 16, 2019 | 30.80 | 31.34 | 29.40 | 30.40 | 100,676 | +2.20(+7.80%) |
Sep 13, 2019 | 27.60 | 28.20 | 27.20 | 28.20 | 47,470 | +1.00(+3.68%) |
Sep 12, 2019 | 27.80 | 27.80 | 26.80 | 27.20 | 91,933 | -0.80(-2.86%) |
Sep 11, 2019 | 28.80 | 30.00 | 27.80 | 28.00 | 63,203 | -0.60(-2.10%) |
Sep 10, 2019 | 29.20 | 29.80 | 27.40 | 28.60 | 104,063 | -0.40(-1.38%) |
Sep 09, 2019 | 27.40 | 30.20 | 27.40 | 29.00 | 49,097 | +1.60(+5.84%) |
Sep 06, 2019 | 26.60 | 27.80 | 25.80 | 27.40 | 47,590 | +0.40(+1.48%) |
Sep 05, 2019 | 26.00 | 27.20 | 25.60 | 27.00 | 59,062 | +1.20(+4.65%) |
Sep 04, 2019 | 25.00 | 26.60 | 25.00 | 25.80 | 100,311 | +1.60(+6.61%) |
Sep 03, 2019 | 23.40 | 24.80 | 22.80 | 24.20 | 49,839 | +0.20(+0.83%) |
Aug 30, 2019 | 25.00 | 25.00 | 23.60 | 24.00 | 57,840 | -0.80(-3.23%) |
Aug 29, 2019 | 23.60 | 25.40 | 23.20 | 24.80 | 51,185 | +1.80(+7.83%) |
Aug 28, 2019 | 22.20 | 23.40 | 21.60 | 23.00 | 82,673 | +1.20(+5.50%) |
Aug 27, 2019 | 21.20 | 22.40 | 21.20 | 21.80 | 58,382 | +0.60(+2.83%) |
Aug 26, 2019 | 21.60 | 22.20 | 20.60 | 21.20 | 76,048 | -0.20(-0.93%) |
Aug 23, 2019 | 22.20 | 22.80 | 21.40 | 21.40 | 52,690 | -1.00(-4.46%) |
Aug 22, 2019 | 23.00 | 23.80 | 22.40 | 22.40 | 70,215 | -0.60(-2.61%) |
Aug 21, 2019 | 24.40 | 24.60 | 22.80 | 23.00 | 67,595 | -1.00(-4.17%) |
Aug 20, 2019 | 26.20 | 26.20 | 24.00 | 24.00 | 81,543 | -1.20(-4.76%) |
Aug 19, 2019 | 22.40 | 26.00 | 22.40 | 25.20 | 100,478 | +3.40(+15.60%) |
Aug 16, 2019 | 21.80 | 22.60 | 21.60 | 21.80 | 71,460 | -0.20(-0.91%) |
Aug 15, 2019 | 22.40 | 22.40 | 21.40 | 22.00 | 36,490 | -0.20(-0.90%) |
Aug 14, 2019 | 23.60 | 23.60 | 21.80 | 22.20 | 59,785 | -1.60(-6.72%) |
Aug 13, 2019 | 24.40 | 26.20 | 23.70 | 23.80 | 81,157 | -1.50(-5.93%) |
Aug 12, 2019 | 27.40 | 27.60 | 25.20 | 25.30 | 53,678 | -2.10(-7.66%) |
Aug 09, 2019 | 29.00 | 29.40 | 27.20 | 27.40 | 38,590 | -1.60(-5.52%) |
Aug 08, 2019 | 28.80 | 29.40 | 27.60 | 29.00 | 38,168 | +0.60(+2.11%) |
Aug 07, 2019 | 28.60 | 29.00 | 26.40 | 28.40 | 54,679 | -0.60(-2.07%) |
Aug 06, 2019 | 29.80 | 31.00 | 28.80 | 29.00 | 47,250 | -0.40(-1.36%) |
Aug 05, 2019 | 30.60 | 30.60 | 29.19 | 29.40 | 31,997 | -1.80(-5.77%) |
Aug 02, 2019 | 32.20 | 32.80 | 30.60 | 31.20 | 47,840 | -1.40(-4.29%) |