Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.40 | 15.50 | 14.70 | 14.80 | 7,339 | -0.70(-4.52%) |
Oct 30, 2019 | 16.50 | 17.40 | 15.50 | 15.50 | 32,333 | -0.20(-1.27%) |
Oct 29, 2019 | 15.70 | 16.20 | 15.50 | 15.70 | 4,099 | +0.00(+0.00%) |
Oct 28, 2019 | 15.60 | 16.60 | 15.60 | 15.70 | 7,142 | -0.03(-0.17%) |
Oct 25, 2019 | 15.70 | 16.00 | 15.38 | 15.73 | 4,680 | -0.07(-0.46%) |
Oct 24, 2019 | 16.10 | 16.32 | 15.20 | 15.80 | 7,900 | -0.10(-0.63%) |
Oct 23, 2019 | 15.10 | 19.20 | 15.10 | 15.90 | 28,685 | +0.80(+5.30%) |
Oct 22, 2019 | 15.50 | 15.85 | 15.10 | 15.10 | 4,592 | -0.50(-3.21%) |
Oct 21, 2019 | 15.90 | 16.00 | 15.12 | 15.60 | 3,197 | -0.30(-1.89%) |
Oct 18, 2019 | 17.10 | 17.10 | 15.71 | 15.90 | 5,450 | -1.00(-5.92%) |
Oct 17, 2019 | 16.10 | 17.90 | 15.50 | 16.90 | 29,958 | +0.80(+4.97%) |
Oct 16, 2019 | 14.80 | 17.50 | 14.80 | 16.10 | 20,782 | +1.20(+8.05%) |
Oct 15, 2019 | 17.70 | 17.70 | 14.70 | 14.90 | 14,145 | -1.10(-6.87%) |
Oct 14, 2019 | 16.30 | 17.00 | 15.60 | 16.00 | 8,481 | +0.00(+0.00%) |
Oct 11, 2019 | 16.60 | 16.80 | 16.00 | 16.00 | 7,340 | -0.60(-3.61%) |
Oct 10, 2019 | 17.60 | 17.80 | 16.28 | 16.60 | 9,781 | -1.10(-6.21%) |
Oct 09, 2019 | 18.30 | 18.30 | 17.20 | 17.70 | 5,214 | -0.30(-1.67%) |
Oct 08, 2019 | 18.20 | 18.40 | 17.70 | 18.00 | 1,128 | -0.40(-2.17%) |
Oct 07, 2019 | 18.60 | 19.00 | 17.75 | 18.40 | 7,610 | +0.20(+1.10%) |
Oct 04, 2019 | 18.70 | 18.80 | 17.50 | 18.20 | 6,030 | -0.60(-3.19%) |
Oct 03, 2019 | 18.50 | 19.00 | 17.70 | 18.80 | 7,449 | +0.10(+0.53%) |
Oct 02, 2019 | 19.10 | 19.20 | 17.20 | 18.70 | 8,919 | -0.50(-2.60%) |
Oct 01, 2019 | 21.00 | 21.00 | 19.10 | 19.20 | 4,703 | -0.80(-4.00%) |
Sep 30, 2019 | 20.30 | 21.00 | 19.10 | 20.00 | 11,660 | -0.30(-1.48%) |
Sep 27, 2019 | 20.80 | 20.90 | 20.10 | 20.30 | 3,870 | -0.50(-2.40%) |
Sep 26, 2019 | 21.30 | 21.45 | 20.00 | 20.80 | 9,276 | -0.30(-1.42%) |
Sep 25, 2019 | 22.20 | 22.50 | 21.10 | 21.10 | 9,365 | -1.10(-4.95%) |
Sep 24, 2019 | 24.50 | 25.00 | 21.00 | 22.20 | 23,097 | -1.60(-6.72%) |
Sep 23, 2019 | 24.10 | 24.90 | 23.50 | 23.80 | 10,045 | -0.50(-2.06%) |
Sep 20, 2019 | 24.20 | 25.00 | 24.10 | 24.30 | 8,930 | +0.00(+0.00%) |
Sep 19, 2019 | 24.40 | 24.50 | 24.00 | 24.30 | 5,850 | -0.30(-1.22%) |
Sep 18, 2019 | 24.10 | 24.60 | 23.50 | 24.60 | 8,655 | +0.50(+2.07%) |
Sep 17, 2019 | 24.20 | 24.50 | 23.80 | 24.10 | 7,226 | -0.40(-1.63%) |
Sep 16, 2019 | 23.40 | 24.90 | 22.20 | 24.50 | 22,361 | +0.90(+3.81%) |
Sep 13, 2019 | 25.00 | 26.00 | 23.10 | 23.60 | 128,920 | +0.70(+3.06%) |
Sep 12, 2019 | 23.50 | 24.00 | 22.50 | 22.90 | 6,655 | -0.70(-2.97%) |
Sep 11, 2019 | 22.00 | 23.90 | 22.00 | 23.60 | 13,498 | +0.40(+1.72%) |
Sep 10, 2019 | 22.80 | 23.70 | 22.30 | 23.20 | 14,596 | +0.50(+2.20%) |
Sep 09, 2019 | 21.90 | 23.60 | 21.40 | 22.70 | 14,261 | +0.80(+3.65%) |
Sep 06, 2019 | 21.40 | 22.00 | 21.40 | 21.90 | 3,970 | +0.70(+3.30%) |
Sep 05, 2019 | 21.50 | 21.50 | 21.10 | 21.20 | 2,330 | -0.15(-0.70%) |
Sep 04, 2019 | 21.50 | 21.50 | 21.00 | 21.35 | 6,448 | +0.25(+1.18%) |
Sep 03, 2019 | 21.20 | 21.50 | 21.10 | 21.10 | 2,427 | -0.10(-0.47%) |
Aug 30, 2019 | 21.10 | 21.80 | 20.75 | 21.20 | 2,300 | -0.10(-0.47%) |
Aug 29, 2019 | 21.00 | 21.80 | 20.70 | 21.30 | 4,834 | +0.80(+3.90%) |
Aug 28, 2019 | 21.10 | 21.50 | 20.40 | 20.50 | 2,901 | -0.60(-2.84%) |
Aug 27, 2019 | 21.50 | 21.80 | 21.00 | 21.10 | 3,930 | -0.30(-1.40%) |
Aug 26, 2019 | 21.20 | 21.80 | 21.20 | 21.40 | 3,346 | +0.20(+0.94%) |
Aug 23, 2019 | 21.30 | 21.90 | 21.00 | 21.20 | 3,760 | -0.30(-1.40%) |
Aug 22, 2019 | 21.40 | 22.00 | 21.10 | 21.50 | 2,051 | -0.10(-0.46%) |
Aug 21, 2019 | 21.60 | 21.90 | 21.11 | 21.60 | 3,561 | +0.30(+1.41%) |
Aug 20, 2019 | 21.90 | 21.90 | 21.20 | 21.30 | 4,235 | -0.40(-1.84%) |
Aug 19, 2019 | 22.00 | 22.00 | 21.10 | 21.70 | 4,824 | -0.10(-0.46%) |
Aug 16, 2019 | 21.50 | 22.00 | 21.10 | 21.80 | 5,570 | +0.60(+2.83%) |
Aug 15, 2019 | 21.40 | 21.80 | 21.00 | 21.20 | 3,515 | +0.10(+0.47%) |
Aug 14, 2019 | 21.20 | 22.30 | 21.00 | 21.10 | 4,914 | -0.20(-0.94%) |
Aug 13, 2019 | 22.80 | 22.80 | 21.30 | 21.30 | 4,388 | -0.60(-2.74%) |
Aug 12, 2019 | 22.50 | 22.50 | 21.80 | 21.90 | 4,278 | -0.30(-1.35%) |
Aug 09, 2019 | 22.00 | 22.50 | 21.83 | 22.20 | 6,340 | +0.30(+1.37%) |
Aug 08, 2019 | 22.30 | 22.30 | 21.20 | 21.90 | 6,019 | -0.10(-0.45%) |
Aug 07, 2019 | 21.00 | 22.00 | 21.00 | 22.00 | 4,164 | +0.90(+4.27%) |
Aug 06, 2019 | 21.00 | 21.60 | 21.00 | 21.10 | 2,659 | +0.10(+0.48%) |
Aug 05, 2019 | 21.20 | 21.40 | 20.80 | 21.00 | 6,282 | -0.55(-2.55%) |
Aug 02, 2019 | 21.50 | 22.00 | 21.41 | 21.55 | 2,480 | -0.15(-0.69%) |