Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.10 | 23.83 | 17.54 | 22.99 | 968,315 | +2.74(+13.51%) |
Oct 30, 2019 | 20.44 | 20.44 | 20.01 | 20.25 | 237,539 | -0.15(-0.72%) |
Oct 29, 2019 | 19.88 | 20.45 | 19.85 | 20.40 | 297,559 | +0.50(+2.51%) |
Oct 28, 2019 | 19.86 | 20.05 | 19.81 | 19.90 | 305,056 | +0.10(+0.49%) |
Oct 25, 2019 | 19.85 | 20.14 | 19.75 | 19.81 | 249,194 | -0.12(-0.59%) |
Oct 24, 2019 | 20.01 | 20.01 | 19.79 | 19.92 | 153,550 | +0.06(+0.30%) |
Oct 23, 2019 | 20.19 | 20.27 | 19.79 | 19.86 | 190,773 | -0.40(-1.98%) |
Oct 22, 2019 | 20.66 | 20.66 | 20.10 | 20.26 | 176,317 | -0.33(-1.61%) |
Oct 21, 2019 | 20.31 | 20.66 | 20.21 | 20.60 | 202,278 | +0.38(+1.89%) |
Oct 18, 2019 | 20.56 | 20.61 | 20.04 | 20.22 | 247,659 | -0.45(-2.18%) |
Oct 17, 2019 | 20.55 | 20.87 | 20.53 | 20.67 | 293,165 | +0.15(+0.71%) |
Oct 16, 2019 | 20.16 | 20.55 | 20.07 | 20.52 | 393,406 | +0.34(+1.67%) |
Oct 15, 2019 | 19.91 | 20.26 | 19.87 | 20.18 | 307,465 | +0.29(+1.45%) |
Oct 14, 2019 | 20.03 | 20.23 | 19.62 | 19.89 | 163,950 | -0.20(-0.97%) |
Oct 11, 2019 | 20.32 | 20.53 | 20.08 | 20.09 | 266,789 | -0.03(-0.15%) |
Oct 10, 2019 | 20.01 | 20.19 | 19.92 | 20.12 | 244,716 | +0.11(+0.54%) |
Oct 09, 2019 | 20.51 | 20.51 | 19.74 | 20.01 | 275,134 | +0.41(+2.09%) |
Oct 08, 2019 | 19.76 | 19.86 | 19.57 | 19.60 | 388,852 | -0.34(-1.72%) |
Oct 07, 2019 | 20.05 | 20.08 | 19.89 | 19.94 | 439,904 | -0.17(-0.85%) |
Oct 04, 2019 | 19.82 | 20.12 | 19.81 | 20.11 | 170,937 | +0.34(+1.71%) |
Oct 03, 2019 | 19.86 | 19.92 | 19.56 | 19.78 | 162,038 | -0.11(-0.54%) |
Oct 02, 2019 | 19.82 | 19.90 | 19.63 | 19.88 | 371,264 | -0.03(-0.15%) |
Oct 01, 2019 | 20.24 | 20.60 | 19.91 | 19.91 | 224,213 | -0.27(-1.36%) |
Sep 30, 2019 | 19.95 | 20.40 | 19.95 | 20.19 | 301,975 | +0.21(+1.08%) |
Sep 27, 2019 | 20.28 | 20.32 | 19.90 | 19.97 | 217,380 | -0.24(-1.21%) |
Sep 26, 2019 | 20.51 | 20.64 | 20.20 | 20.22 | 241,159 | -0.39(-1.90%) |
Sep 25, 2019 | 20.20 | 21.23 | 20.07 | 20.61 | 338,435 | +0.39(+1.93%) |
Sep 24, 2019 | 20.02 | 20.37 | 20.00 | 20.22 | 366,166 | +0.30(+1.50%) |
Sep 23, 2019 | 19.85 | 20.02 | 19.68 | 19.92 | 289,769 | +0.06(+0.32%) |
Sep 20, 2019 | 20.39 | 20.39 | 19.71 | 19.85 | 1,028,693 | -0.52(-2.54%) |
Sep 19, 2019 | 20.67 | 20.91 | 20.30 | 20.37 | 269,076 | -0.21(-1.00%) |
Sep 18, 2019 | 20.72 | 20.87 | 20.31 | 20.58 | 514,639 | -0.26(-1.27%) |
Sep 17, 2019 | 20.17 | 20.98 | 19.26 | 20.84 | 424,969 | -0.46(-2.16%) |
Sep 16, 2019 | 21.16 | 21.42 | 21.08 | 21.30 | 321,314 | +0.07(+0.32%) |
Sep 13, 2019 | 21.34 | 21.40 | 20.99 | 21.23 | 437,931 | -0.13(-0.60%) |
Sep 12, 2019 | 21.29 | 21.49 | 21.11 | 21.36 | 439,682 | +0.14(+0.65%) |
Sep 11, 2019 | 20.68 | 21.27 | 20.55 | 21.22 | 556,660 | +0.65(+3.18%) |
Sep 10, 2019 | 20.24 | 20.57 | 20.19 | 20.57 | 916,234 | +0.26(+1.30%) |
Sep 09, 2019 | 20.41 | 20.50 | 20.17 | 20.30 | 422,924 | +0.00(+0.00%) |
Sep 06, 2019 | 20.75 | 20.75 | 20.17 | 20.30 | 334,816 | -0.47(-2.26%) |
Sep 05, 2019 | 20.62 | 21.16 | 20.58 | 20.77 | 430,088 | +0.38(+1.87%) |
Sep 04, 2019 | 20.15 | 20.42 | 19.90 | 20.39 | 574,754 | +0.42(+2.10%) |
Sep 03, 2019 | 20.24 | 20.33 | 19.91 | 19.97 | 419,625 | -0.30(-1.49%) |
Aug 30, 2019 | 20.48 | 20.50 | 20.17 | 20.27 | 623,321 | -0.09(-0.43%) |
Aug 29, 2019 | 20.27 | 20.54 | 20.21 | 20.36 | 332,542 | +0.25(+1.26%) |
Aug 28, 2019 | 19.67 | 20.14 | 19.58 | 20.11 | 379,643 | +0.48(+2.43%) |
Aug 27, 2019 | 19.78 | 19.98 | 19.52 | 19.63 | 238,300 | -0.02(-0.10%) |
Aug 26, 2019 | 19.59 | 19.69 | 19.47 | 19.65 | 269,215 | +0.32(+1.66%) |
Aug 23, 2019 | 19.90 | 19.90 | 19.30 | 19.33 | 516,421 | -0.47(-2.36%) |
Aug 22, 2019 | 19.96 | 20.05 | 19.71 | 19.80 | 215,061 | -0.22(-1.12%) |
Aug 21, 2019 | 20.02 | 20.23 | 19.92 | 20.02 | 389,824 | +0.07(+0.34%) |
Aug 20, 2019 | 19.91 | 20.04 | 19.60 | 19.95 | 315,806 | -0.04(-0.19%) |
Aug 19, 2019 | 20.22 | 20.28 | 19.91 | 19.99 | 489,889 | +0.01(+0.05%) |
Aug 16, 2019 | 19.70 | 20.00 | 19.65 | 19.98 | 349,758 | +0.46(+2.34%) |
Aug 15, 2019 | 19.56 | 19.59 | 19.40 | 19.52 | 479,227 | -0.10(-0.50%) |
Aug 14, 2019 | 19.88 | 19.88 | 19.48 | 19.62 | 253,186 | -0.39(-1.95%) |
Aug 13, 2019 | 20.12 | 20.27 | 19.99 | 20.01 | 199,015 | -0.10(-0.48%) |
Aug 12, 2019 | 20.17 | 20.25 | 19.97 | 20.11 | 162,315 | -0.10(-0.48%) |
Aug 09, 2019 | 20.55 | 20.74 | 20.07 | 20.21 | 468,671 | -0.41(-1.98%) |
Aug 08, 2019 | 20.83 | 20.83 | 19.90 | 20.62 | 410,939 | +0.22(+1.10%) |
Aug 07, 2019 | 20.21 | 20.50 | 19.80 | 20.39 | 611,666 | -0.06(-0.29%) |
Aug 06, 2019 | 20.66 | 20.85 | 20.43 | 20.45 | 574,864 | -0.14(-0.66%) |
Aug 05, 2019 | 20.77 | 20.99 | 20.37 | 20.59 | 720,747 | -0.90(-4.17%) |
Aug 02, 2019 | 21.96 | 22.24 | 21.45 | 21.48 | 1,390,098 | -0.56(-2.52%) |