Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.89 | 18.94 | 18.00 | 18.40 | 116,866 | -0.86(-4.47%) |
Oct 30, 2019 | 19.70 | 19.70 | 18.80 | 19.26 | 107,036 | -0.58(-2.94%) |
Oct 29, 2019 | 19.14 | 20.30 | 19.10 | 19.84 | 48,044 | -0.40(-1.95%) |
Oct 28, 2019 | 21.30 | 21.41 | 20.00 | 20.24 | 67,782 | -1.01(-4.75%) |
Oct 25, 2019 | 20.53 | 21.25 | 20.03 | 21.25 | 75,900 | +0.56(+2.71%) |
Oct 24, 2019 | 20.55 | 20.96 | 19.71 | 20.69 | 303,009 | +0.43(+2.12%) |
Oct 23, 2019 | 18.41 | 20.49 | 18.41 | 20.26 | 169,908 | +1.53(+8.17%) |
Oct 22, 2019 | 18.58 | 19.20 | 18.34 | 18.73 | 127,234 | +0.65(+3.60%) |
Oct 21, 2019 | 17.32 | 18.15 | 17.30 | 18.08 | 106,728 | -0.13(-0.71%) |
Oct 18, 2019 | 18.71 | 18.95 | 17.89 | 18.21 | 75,600 | -0.30(-1.62%) |
Oct 17, 2019 | 17.47 | 18.57 | 17.22 | 18.51 | 141,030 | +0.70(+3.90%) |
Oct 16, 2019 | 17.30 | 18.20 | 17.27 | 17.81 | 110,876 | +0.37(+2.15%) |
Oct 15, 2019 | 17.86 | 18.23 | 17.21 | 17.44 | 113,019 | -0.57(-3.16%) |
Oct 14, 2019 | 17.98 | 18.12 | 17.38 | 18.01 | 177,648 | -1.22(-6.34%) |
Oct 11, 2019 | 18.46 | 19.41 | 18.45 | 19.23 | 245,600 | +1.05(+5.80%) |
Oct 10, 2019 | 17.74 | 18.25 | 17.41 | 18.18 | 98,656 | +0.97(+5.64%) |
Oct 09, 2019 | 18.03 | 18.21 | 16.98 | 17.21 | 204,349 | +0.39(+2.29%) |
Oct 08, 2019 | 16.67 | 17.33 | 16.30 | 16.82 | 148,753 | -0.66(-3.78%) |
Oct 07, 2019 | 18.00 | 18.55 | 17.19 | 17.48 | 138,796 | -0.07(-0.43%) |
Oct 04, 2019 | 17.53 | 17.89 | 16.68 | 17.55 | 139,200 | +0.64(+3.81%) |
Oct 03, 2019 | 16.50 | 17.21 | 15.66 | 16.91 | 247,890 | -0.30(-1.74%) |
Oct 02, 2019 | 18.24 | 18.24 | 16.75 | 17.21 | 235,167 | -1.01(-5.56%) |
Oct 01, 2019 | 19.28 | 19.35 | 17.65 | 18.22 | 206,854 | -0.71(-3.74%) |
Sep 30, 2019 | 19.89 | 20.35 | 18.68 | 18.93 | 263,934 | -1.72(-8.33%) |
Sep 27, 2019 | 20.26 | 21.58 | 20.10 | 20.65 | 142,600 | -0.71(-3.32%) |
Sep 26, 2019 | 20.84 | 21.46 | 20.20 | 21.36 | 139,793 | -0.06(-0.28%) |
Sep 25, 2019 | 20.66 | 22.00 | 20.40 | 21.42 | 132,022 | -0.53(-2.42%) |
Sep 24, 2019 | 23.33 | 23.37 | 21.83 | 21.95 | 178,127 | -1.73(-7.30%) |
Sep 23, 2019 | 23.41 | 24.00 | 22.84 | 23.68 | 46,086 | -0.02(-0.08%) |
Sep 20, 2019 | 23.96 | 24.38 | 23.03 | 23.70 | 96,500 | +0.03(+0.13%) |
Sep 19, 2019 | 23.88 | 24.09 | 23.25 | 23.67 | 49,551 | +0.51(+2.21%) |
Sep 18, 2019 | 23.23 | 24.01 | 22.66 | 23.16 | 111,416 | -1.07(-4.42%) |
Sep 17, 2019 | 28.59 | 28.65 | 23.40 | 24.23 | 302,089 | -3.77(-13.46%) |
Sep 16, 2019 | 26.50 | 30.08 | 26.27 | 28.00 | 538,316 | +7.22(+34.74%) |
Sep 13, 2019 | 21.05 | 21.10 | 20.45 | 20.78 | 103,800 | -0.15(-0.72%) |
Sep 12, 2019 | 20.08 | 21.16 | 19.88 | 20.93 | 318,767 | -1.14(-5.17%) |
Sep 11, 2019 | 23.98 | 24.30 | 21.50 | 22.07 | 224,756 | -1.79(-7.50%) |
Sep 10, 2019 | 24.74 | 25.29 | 23.29 | 23.86 | 114,263 | -0.61(-2.49%) |
Sep 09, 2019 | 23.47 | 24.54 | 23.37 | 24.47 | 99,906 | +1.77(+7.80%) |
Sep 06, 2019 | 20.90 | 23.09 | 20.65 | 22.70 | 137,900 | +0.40(+1.79%) |
Sep 05, 2019 | 22.94 | 24.07 | 22.05 | 22.30 | 130,447 | -0.12(-0.54%) |
Sep 04, 2019 | 21.37 | 22.66 | 21.32 | 22.42 | 273,938 | +2.61(+13.18%) |
Sep 03, 2019 | 19.10 | 20.02 | 18.56 | 19.81 | 282,738 | -1.30(-6.16%) |
Aug 30, 2019 | 22.55 | 22.84 | 20.50 | 21.11 | 136,500 | -1.85(-8.06%) |
Aug 29, 2019 | 22.32 | 23.25 | 22.32 | 22.96 | 133,670 | +0.73(+3.28%) |
Aug 28, 2019 | 22.69 | 23.00 | 21.74 | 22.23 | 137,317 | +1.16(+5.51%) |
Aug 27, 2019 | 20.10 | 21.14 | 19.70 | 21.07 | 146,305 | +1.31(+6.63%) |
Aug 26, 2019 | 21.12 | 21.35 | 19.60 | 19.76 | 212,515 | -0.07(-0.35%) |
Aug 23, 2019 | 20.00 | 20.72 | 19.15 | 19.83 | 244,800 | -1.73(-8.02%) |
Aug 22, 2019 | 22.43 | 22.65 | 20.88 | 21.56 | 86,300 | -0.57(-2.58%) |
Aug 21, 2019 | 23.45 | 23.61 | 21.58 | 22.13 | 94,103 | -0.15(-0.67%) |
Aug 20, 2019 | 21.99 | 22.88 | 21.31 | 22.28 | 81,523 | -0.26(-1.15%) |
Aug 19, 2019 | 22.05 | 22.67 | 21.10 | 22.54 | 84,016 | +1.53(+7.28%) |
Aug 16, 2019 | 20.93 | 21.15 | 20.40 | 21.01 | 49,800 | +0.29(+1.40%) |
Aug 15, 2019 | 20.46 | 21.21 | 20.01 | 20.72 | 76,745 | -0.56(-2.63%) |
Aug 14, 2019 | 21.33 | 21.65 | 19.98 | 21.28 | 149,303 | -2.52(-10.59%) |
Aug 13, 2019 | 20.82 | 24.12 | 20.79 | 23.80 | 366,773 | +2.77(+13.17%) |
Aug 12, 2019 | 21.01 | 21.42 | 20.45 | 21.03 | 122,937 | +0.49(+2.39%) |
Aug 09, 2019 | 20.27 | 21.15 | 19.48 | 20.54 | 243,200 | +1.67(+8.85%) |
Aug 08, 2019 | 18.46 | 19.05 | 18.12 | 18.87 | 121,954 | +0.16(+0.86%) |
Aug 07, 2019 | 18.39 | 18.55 | 16.62 | 18.71 | 468,206 | -1.48(-7.33%) |
Aug 06, 2019 | 21.68 | 21.80 | 20.00 | 20.19 | 97,547 | -1.26(-5.87%) |
Aug 05, 2019 | 21.00 | 22.49 | 20.96 | 21.45 | 128,344 | -0.55(-2.50%) |
Aug 02, 2019 | 22.71 | 22.74 | 21.57 | 22.00 | 159,000 | +0.80(+3.78%) |