Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.71 | 22.71 | 20.86 | 21.83 | 765,499 | +0.40(+1.87%) |
Oct 30, 2019 | 21.66 | 21.66 | 21.14 | 21.43 | 245,430 | -0.18(-0.83%) |
Oct 29, 2019 | 21.81 | 21.97 | 21.40 | 21.61 | 299,030 | -0.22(-1.01%) |
Oct 28, 2019 | 21.41 | 22.11 | 21.41 | 21.83 | 400,897 | +0.56(+2.63%) |
Oct 25, 2019 | 21.39 | 21.54 | 21.12 | 21.27 | 363,700 | +0.12(+0.57%) |
Oct 24, 2019 | 20.68 | 21.22 | 20.67 | 21.15 | 246,723 | +0.72(+3.52%) |
Oct 23, 2019 | 20.47 | 20.59 | 20.23 | 20.43 | 178,226 | -0.23(-1.11%) |
Oct 22, 2019 | 20.77 | 21.11 | 20.62 | 20.66 | 186,570 | -0.13(-0.63%) |
Oct 21, 2019 | 20.76 | 21.00 | 20.63 | 20.79 | 206,528 | +0.29(+1.44%) |
Oct 18, 2019 | 20.80 | 20.86 | 20.17 | 20.50 | 379,200 | -0.43(-2.08%) |
Oct 17, 2019 | 20.62 | 21.38 | 20.44 | 20.93 | 479,442 | +0.59(+2.93%) |
Oct 16, 2019 | 20.59 | 20.93 | 20.25 | 20.34 | 411,395 | -0.40(-1.95%) |
Oct 15, 2019 | 19.89 | 21.03 | 19.68 | 20.74 | 470,356 | +0.96(+4.85%) |
Oct 14, 2019 | 19.97 | 20.10 | 19.67 | 19.78 | 315,826 | -0.27(-1.35%) |
Oct 11, 2019 | 20.41 | 20.50 | 20.01 | 20.05 | 479,800 | +0.01(+0.05%) |
Oct 10, 2019 | 19.74 | 20.09 | 19.50 | 20.04 | 332,018 | +0.43(+2.17%) |
Oct 09, 2019 | 19.58 | 19.81 | 19.39 | 19.61 | 230,667 | +0.22(+1.16%) |
Oct 08, 2019 | 19.84 | 19.84 | 19.29 | 19.39 | 429,393 | -0.66(-3.29%) |
Oct 07, 2019 | 20.40 | 20.73 | 20.02 | 20.05 | 1,021,177 | -0.29(-1.43%) |
Oct 04, 2019 | 19.44 | 20.36 | 19.44 | 20.34 | 621,400 | +0.94(+4.85%) |
Oct 03, 2019 | 18.89 | 19.46 | 18.79 | 19.40 | 301,018 | +0.48(+2.54%) |
Oct 02, 2019 | 18.43 | 19.00 | 18.43 | 18.92 | 343,041 | +0.25(+1.34%) |
Oct 01, 2019 | 19.12 | 19.31 | 18.59 | 18.67 | 307,561 | +0.03(+0.13%) |
Sep 30, 2019 | 18.56 | 18.80 | 18.45 | 18.64 | 208,225 | +0.16(+0.89%) |
Sep 27, 2019 | 18.92 | 18.93 | 18.23 | 18.48 | 337,600 | -0.50(-2.61%) |
Sep 26, 2019 | 19.27 | 19.45 | 18.94 | 18.98 | 252,471 | -0.33(-1.73%) |
Sep 25, 2019 | 18.78 | 19.36 | 18.62 | 19.31 | 356,583 | +0.48(+2.55%) |
Sep 24, 2019 | 19.30 | 19.41 | 18.78 | 18.83 | 561,291 | -0.43(-2.23%) |
Sep 23, 2019 | 19.22 | 19.44 | 19.01 | 19.26 | 335,769 | -0.09(-0.47%) |
Sep 20, 2019 | 19.27 | 19.66 | 18.95 | 19.35 | 738,900 | +0.04(+0.21%) |
Sep 19, 2019 | 19.64 | 19.74 | 19.11 | 19.31 | 426,983 | -0.25(-1.28%) |
Sep 18, 2019 | 19.25 | 19.62 | 19.14 | 19.56 | 494,373 | +0.30(+1.56%) |
Sep 17, 2019 | 18.81 | 19.28 | 18.75 | 19.26 | 289,943 | +0.33(+1.74%) |
Sep 16, 2019 | 18.50 | 18.99 | 18.39 | 18.93 | 216,810 | +0.30(+1.64%) |
Sep 13, 2019 | 18.58 | 19.17 | 18.47 | 18.62 | 328,300 | +0.18(+0.95%) |
Sep 12, 2019 | 18.84 | 18.84 | 18.11 | 18.45 | 495,635 | -0.35(-1.86%) |
Sep 11, 2019 | 18.19 | 18.85 | 18.14 | 18.80 | 331,514 | +0.73(+4.04%) |
Sep 10, 2019 | 18.14 | 18.16 | 17.88 | 18.07 | 233,181 | -0.17(-0.93%) |
Sep 09, 2019 | 17.65 | 18.26 | 17.49 | 18.24 | 319,101 | +0.69(+3.93%) |
Sep 06, 2019 | 17.69 | 17.87 | 17.52 | 17.55 | 285,500 | -0.18(-1.02%) |
Sep 05, 2019 | 17.64 | 18.40 | 17.51 | 17.73 | 517,166 | +0.33(+1.90%) |
Sep 04, 2019 | 17.34 | 17.74 | 17.31 | 17.40 | 315,249 | +0.22(+1.28%) |
Sep 03, 2019 | 16.83 | 17.25 | 16.72 | 17.18 | 381,857 | +0.09(+0.53%) |
Aug 30, 2019 | 17.18 | 17.26 | 16.93 | 17.09 | 161,200 | +0.08(+0.47%) |
Aug 29, 2019 | 17.08 | 17.30 | 16.95 | 17.01 | 254,755 | +0.21(+1.25%) |
Aug 28, 2019 | 16.38 | 16.82 | 16.25 | 16.80 | 691,958 | +0.40(+2.44%) |
Aug 27, 2019 | 16.81 | 16.88 | 16.38 | 16.40 | 295,140 | -0.22(-1.32%) |
Aug 26, 2019 | 16.65 | 16.78 | 16.49 | 16.62 | 617,301 | +0.32(+1.96%) |
Aug 23, 2019 | 16.95 | 17.11 | 16.29 | 16.30 | 359,800 | -0.79(-4.62%) |
Aug 22, 2019 | 17.26 | 17.34 | 17.06 | 17.09 | 193,183 | -0.11(-0.64%) |
Aug 21, 2019 | 17.34 | 17.36 | 17.05 | 17.20 | 189,312 | +0.09(+0.53%) |
Aug 20, 2019 | 17.00 | 17.35 | 16.84 | 17.11 | 266,777 | -0.06(-0.35%) |
Aug 19, 2019 | 17.45 | 17.61 | 17.16 | 17.17 | 211,340 | -0.04(-0.23%) |
Aug 16, 2019 | 16.87 | 17.30 | 16.77 | 17.21 | 185,300 | +0.53(+3.18%) |
Aug 15, 2019 | 16.80 | 16.99 | 16.52 | 16.68 | 210,230 | -0.09(-0.54%) |
Aug 14, 2019 | 16.57 | 16.92 | 16.31 | 16.77 | 340,122 | -0.24(-1.41%) |
Aug 13, 2019 | 16.66 | 17.33 | 16.66 | 17.01 | 189,294 | +0.25(+1.49%) |
Aug 12, 2019 | 16.58 | 16.78 | 16.55 | 16.76 | 158,372 | +0.12(+0.72%) |
Aug 09, 2019 | 16.90 | 16.90 | 16.48 | 16.64 | 274,000 | -0.44(-2.58%) |
Aug 08, 2019 | 16.79 | 17.13 | 16.74 | 17.08 | 219,210 | +0.46(+2.77%) |
Aug 07, 2019 | 16.74 | 16.89 | 16.57 | 16.62 | 245,331 | -0.30(-1.77%) |
Aug 06, 2019 | 17.05 | 17.25 | 16.76 | 16.92 | 362,365 | +0.05(+0.30%) |
Aug 05, 2019 | 16.83 | 17.16 | 16.57 | 16.87 | 418,167 | -0.71(-4.04%) |
Aug 02, 2019 | 17.67 | 17.91 | 17.44 | 17.58 | 313,700 | -0.39(-2.17%) |