Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.22 | 19.43 | 18.78 | 19.18 | 446,568 | -0.23(-1.21%) |
Oct 30, 2019 | 19.39 | 19.56 | 18.84 | 19.41 | 408,796 | -0.28(-1.45%) |
Oct 29, 2019 | 19.10 | 20.18 | 18.71 | 19.69 | 616,568 | +0.42(+2.17%) |
Oct 28, 2019 | 20.73 | 21.70 | 18.87 | 19.28 | 931,372 | -1.75(-8.32%) |
Oct 25, 2019 | 20.39 | 21.80 | 20.35 | 21.03 | 921,237 | +0.72(+3.55%) |
Oct 24, 2019 | 21.04 | 21.08 | 20.19 | 20.31 | 497,304 | -0.56(-2.69%) |
Oct 23, 2019 | 20.53 | 21.04 | 20.20 | 20.87 | 399,220 | +0.18(+0.85%) |
Oct 22, 2019 | 21.50 | 21.70 | 20.64 | 20.69 | 306,652 | -0.64(-2.98%) |
Oct 21, 2019 | 21.24 | 21.68 | 20.92 | 21.33 | 286,734 | +0.19(+0.91%) |
Oct 18, 2019 | 21.34 | 21.60 | 20.98 | 21.13 | 290,081 | -0.52(-2.40%) |
Oct 17, 2019 | 21.80 | 22.04 | 21.48 | 21.65 | 289,133 | -0.02(-0.08%) |
Oct 16, 2019 | 22.19 | 22.27 | 21.37 | 21.67 | 394,148 | -0.67(-3.00%) |
Oct 15, 2019 | 22.21 | 22.68 | 21.89 | 22.34 | 270,759 | +0.23(+1.06%) |
Oct 14, 2019 | 22.53 | 22.74 | 21.90 | 22.11 | 275,237 | -0.58(-2.55%) |
Oct 11, 2019 | 23.82 | 24.06 | 22.65 | 22.68 | 548,514 | -0.56(-2.41%) |
Oct 10, 2019 | 21.94 | 23.51 | 21.77 | 23.24 | 826,807 | +1.62(+7.47%) |
Oct 09, 2019 | 21.34 | 21.82 | 20.58 | 21.63 | 374,769 | +0.54(+2.58%) |
Oct 08, 2019 | 22.20 | 22.57 | 21.03 | 21.08 | 520,475 | -1.14(-5.12%) |
Oct 07, 2019 | 22.42 | 23.19 | 22.22 | 22.22 | 551,260 | -0.29(-1.30%) |
Oct 04, 2019 | 21.60 | 22.61 | 21.36 | 22.52 | 564,278 | +1.07(+5.00%) |
Oct 03, 2019 | 22.23 | 22.32 | 21.29 | 21.44 | 755,062 | -0.77(-3.47%) |
Oct 02, 2019 | 21.20 | 22.41 | 20.70 | 22.21 | 517,503 | +0.76(+3.55%) |
Oct 01, 2019 | 21.75 | 22.04 | 21.02 | 21.45 | 617,687 | -0.33(-1.54%) |
Sep 30, 2019 | 22.02 | 22.10 | 21.08 | 21.79 | 428,350 | -0.03(-0.15%) |
Sep 27, 2019 | 20.75 | 22.06 | 20.72 | 21.82 | 529,645 | +0.96(+4.62%) |
Sep 26, 2019 | 21.02 | 21.60 | 20.43 | 20.86 | 661,086 | +0.33(+1.59%) |
Sep 25, 2019 | 19.64 | 20.67 | 19.38 | 20.53 | 717,471 | +0.81(+4.12%) |
Sep 24, 2019 | 19.59 | 19.99 | 19.16 | 19.72 | 408,731 | +0.00(+0.00%) |
Sep 23, 2019 | 19.62 | 19.85 | 19.17 | 19.72 | 648,630 | -0.20(-1.01%) |
Sep 20, 2019 | 20.50 | 20.81 | 19.70 | 19.92 | 623,035 | -0.47(-2.30%) |
Sep 19, 2019 | 19.43 | 20.82 | 19.17 | 20.39 | 1,067,869 | +0.08(+0.41%) |
Sep 18, 2019 | 20.77 | 20.77 | 19.83 | 20.31 | 709,995 | -0.56(-2.69%) |
Sep 17, 2019 | 20.82 | 20.96 | 20.27 | 20.87 | 658,628 | -0.28(-1.31%) |
Sep 16, 2019 | 20.29 | 21.72 | 20.28 | 21.14 | 612,180 | +0.47(+2.27%) |
Sep 13, 2019 | 20.63 | 21.42 | 20.44 | 20.67 | 974,500 | +0.16(+0.78%) |
Sep 12, 2019 | 20.99 | 21.09 | 20.14 | 20.52 | 507,493 | -0.23(-1.13%) |
Sep 11, 2019 | 21.12 | 21.65 | 19.62 | 20.75 | 1,097,497 | -0.21(-1.00%) |
Sep 10, 2019 | 20.27 | 21.83 | 20.27 | 20.96 | 612,031 | +0.33(+1.62%) |
Sep 09, 2019 | 20.83 | 21.94 | 20.46 | 20.62 | 651,233 | -0.19(-0.93%) |
Sep 06, 2019 | 20.99 | 22.37 | 20.75 | 20.82 | 1,390,095 | -0.08(-0.36%) |
Sep 05, 2019 | 20.14 | 21.34 | 19.78 | 20.89 | 1,542,953 | +1.13(+5.72%) |
Sep 04, 2019 | 18.48 | 20.45 | 17.93 | 19.76 | 2,089,390 | +1.42(+7.76%) |
Sep 03, 2019 | 20.92 | 21.69 | 18.34 | 18.34 | 1,552,743 | -1.18(-6.05%) |
Aug 30, 2019 | 20.77 | 20.78 | 19.44 | 19.52 | 1,370,271 | -1.32(-6.35%) |
Aug 29, 2019 | 21.27 | 22.10 | 19.91 | 20.84 | 1,969,335 | -1.32(-5.97%) |
Aug 28, 2019 | 22.37 | 23.21 | 21.57 | 22.16 | 1,196,778 | -0.49(-2.14%) |
Aug 27, 2019 | 24.70 | 24.93 | 22.56 | 22.65 | 1,926,234 | -2.34(-9.35%) |
Aug 26, 2019 | 26.20 | 26.78 | 24.82 | 24.99 | 878,431 | -0.90(-3.46%) |
Aug 23, 2019 | 27.60 | 27.91 | 25.80 | 25.88 | 1,305,782 | -1.93(-6.93%) |
Aug 22, 2019 | 28.48 | 29.53 | 27.69 | 27.81 | 778,751 | -0.41(-1.45%) |
Aug 21, 2019 | 27.36 | 28.53 | 27.08 | 28.22 | 840,529 | +1.16(+4.27%) |
Aug 20, 2019 | 27.71 | 28.71 | 26.96 | 27.06 | 1,038,356 | -0.10(-0.37%) |
Aug 19, 2019 | 31.61 | 31.61 | 27.11 | 27.16 | 1,668,903 | -4.89(-15.26%) |
Aug 16, 2019 | 33.18 | 33.86 | 31.90 | 32.05 | 1,111,718 | -0.54(-1.64%) |
Aug 15, 2019 | 32.24 | 33.40 | 30.71 | 32.59 | 1,475,703 | +2.38(+7.87%) |
Aug 14, 2019 | 29.59 | 31.55 | 28.95 | 30.21 | 1,749,647 | -1.00(-3.22%) |
Aug 13, 2019 | 31.87 | 33.80 | 30.77 | 31.22 | 2,639,033 | +0.90(+2.98%) |
Aug 12, 2019 | 36.98 | 37.12 | 25.96 | 30.31 | 7,765,156 | -33.73(-52.67%) |
Aug 09, 2019 | 57.61 | 64.74 | 57.61 | 64.04 | 944,644 | +6.13(+10.58%) |
Aug 08, 2019 | 55.33 | 58.41 | 55.06 | 57.91 | 985,642 | +2.50(+4.50%) |
Aug 07, 2019 | 54.60 | 55.49 | 53.92 | 55.42 | 315,744 | -0.10(-0.18%) |
Aug 06, 2019 | 53.88 | 55.62 | 53.50 | 55.52 | 469,834 | +2.55(+4.82%) |
Aug 05, 2019 | 52.42 | 53.88 | 52.20 | 52.96 | 398,503 | -1.54(-2.83%) |
Aug 02, 2019 | 54.30 | 55.19 | 53.19 | 54.50 | 386,933 | -0.28(-0.50%) |