Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.81 | 23.04 | 21.94 | 22.03 | 727,264 | -1.00(-4.34%) |
Oct 30, 2019 | 23.10 | 23.12 | 22.68 | 23.03 | 777,480 | -0.01(-0.04%) |
Oct 29, 2019 | 22.90 | 23.17 | 22.63 | 23.04 | 570,358 | +0.08(+0.35%) |
Oct 28, 2019 | 23.27 | 23.50 | 22.95 | 22.96 | 761,299 | -0.08(-0.35%) |
Oct 25, 2019 | 22.62 | 23.06 | 22.49 | 23.04 | 1,252,700 | +0.44(+1.95%) |
Oct 24, 2019 | 22.46 | 22.64 | 22.05 | 22.60 | 470,137 | +0.15(+0.67%) |
Oct 23, 2019 | 22.39 | 22.46 | 21.95 | 22.45 | 616,546 | -0.03(-0.13%) |
Oct 22, 2019 | 21.52 | 22.64 | 21.46 | 22.48 | 1,369,973 | +0.87(+4.03%) |
Oct 21, 2019 | 20.80 | 21.81 | 20.80 | 21.61 | 2,225,562 | +1.26(+6.19%) |
Oct 18, 2019 | 19.78 | 20.44 | 19.78 | 20.35 | 1,373,800 | +0.36(+1.80%) |
Oct 17, 2019 | 19.39 | 20.05 | 19.17 | 19.99 | 1,087,167 | +0.71(+3.68%) |
Oct 16, 2019 | 19.12 | 19.64 | 18.98 | 19.28 | 722,142 | +0.20(+1.05%) |
Oct 15, 2019 | 18.68 | 19.30 | 18.64 | 19.08 | 1,242,004 | +0.31(+1.65%) |
Oct 14, 2019 | 18.25 | 18.89 | 18.25 | 18.77 | 723,739 | +0.35(+1.90%) |
Oct 11, 2019 | 18.33 | 19.30 | 18.14 | 18.42 | 880,600 | +0.90(+5.14%) |
Oct 10, 2019 | 17.24 | 17.87 | 17.01 | 17.52 | 701,079 | +0.46(+2.70%) |
Oct 09, 2019 | 16.93 | 17.29 | 16.73 | 17.06 | 933,147 | +0.34(+2.03%) |
Oct 08, 2019 | 16.89 | 17.24 | 16.50 | 16.72 | 1,175,181 | -0.48(-2.79%) |
Oct 07, 2019 | 17.20 | 17.55 | 17.07 | 17.20 | 992,442 | -0.16(-0.92%) |
Oct 04, 2019 | 16.95 | 17.37 | 16.88 | 17.36 | 722,900 | +0.52(+3.09%) |
Oct 03, 2019 | 17.13 | 17.23 | 16.65 | 16.84 | 1,588,079 | -0.49(-2.83%) |
Oct 02, 2019 | 17.37 | 17.51 | 16.90 | 17.33 | 1,233,718 | -0.53(-2.97%) |
Oct 01, 2019 | 18.50 | 19.15 | 17.81 | 17.86 | 1,221,384 | -0.64(-3.46%) |
Sep 30, 2019 | 17.87 | 18.80 | 17.85 | 18.50 | 2,539,703 | +0.63(+3.53%) |
Sep 27, 2019 | 18.17 | 18.37 | 17.71 | 17.87 | 634,400 | -0.14(-0.78%) |
Sep 26, 2019 | 18.23 | 18.27 | 17.69 | 18.01 | 539,593 | -0.26(-1.42%) |
Sep 25, 2019 | 18.23 | 18.43 | 18.00 | 18.27 | 1,075,363 | -0.06(-0.33%) |
Sep 24, 2019 | 19.02 | 19.18 | 18.24 | 18.33 | 547,124 | -0.58(-3.07%) |
Sep 23, 2019 | 18.45 | 19.05 | 18.45 | 18.91 | 513,193 | +0.29(+1.56%) |
Sep 20, 2019 | 18.67 | 18.95 | 18.47 | 18.62 | 1,201,800 | -0.15(-0.80%) |
Sep 19, 2019 | 19.24 | 19.39 | 18.70 | 18.77 | 893,766 | -0.42(-2.19%) |
Sep 18, 2019 | 19.56 | 19.62 | 18.70 | 19.19 | 687,333 | -0.36(-1.84%) |
Sep 17, 2019 | 19.55 | 19.57 | 19.13 | 19.55 | 414,973 | -0.26(-1.31%) |
Sep 16, 2019 | 19.89 | 20.31 | 19.52 | 19.81 | 1,046,214 | -0.40(-1.98%) |
Sep 13, 2019 | 19.72 | 20.37 | 19.59 | 20.21 | 718,400 | +0.68(+3.48%) |
Sep 12, 2019 | 20.15 | 20.23 | 19.33 | 19.53 | 574,223 | -0.83(-4.08%) |
Sep 11, 2019 | 19.41 | 20.40 | 18.90 | 20.36 | 1,461,997 | +0.92(+4.73%) |
Sep 10, 2019 | 18.83 | 19.63 | 18.81 | 19.44 | 792,878 | +0.43(+2.26%) |
Sep 09, 2019 | 18.05 | 19.13 | 18.02 | 19.01 | 818,927 | +1.12(+6.26%) |
Sep 06, 2019 | 17.89 | 18.15 | 17.75 | 17.89 | 839,300 | -0.03(-0.17%) |
Sep 05, 2019 | 17.17 | 18.13 | 17.06 | 17.92 | 776,845 | +1.00(+5.91%) |
Sep 04, 2019 | 16.97 | 16.97 | 16.70 | 16.92 | 763,640 | +0.27(+1.62%) |
Sep 03, 2019 | 16.52 | 16.77 | 16.31 | 16.65 | 761,789 | -0.17(-1.01%) |
Aug 30, 2019 | 17.00 | 17.30 | 16.76 | 16.82 | 382,400 | -0.15(-0.88%) |
Aug 29, 2019 | 16.73 | 17.21 | 16.73 | 16.97 | 499,602 | +0.47(+2.85%) |
Aug 28, 2019 | 16.06 | 16.67 | 15.96 | 16.50 | 602,745 | +0.33(+2.04%) |
Aug 27, 2019 | 16.87 | 16.89 | 16.09 | 16.17 | 557,760 | -0.55(-3.29%) |
Aug 26, 2019 | 17.16 | 17.36 | 16.57 | 16.72 | 926,440 | -0.20(-1.18%) |
Aug 23, 2019 | 17.49 | 17.61 | 16.83 | 16.92 | 617,400 | -0.83(-4.68%) |
Aug 22, 2019 | 17.82 | 18.18 | 17.75 | 17.75 | 543,794 | -0.03(-0.17%) |
Aug 21, 2019 | 17.95 | 18.01 | 17.75 | 17.78 | 949,113 | +0.07(+0.40%) |
Aug 20, 2019 | 17.77 | 17.86 | 17.46 | 17.71 | 697,600 | -0.16(-0.90%) |
Aug 19, 2019 | 18.34 | 18.60 | 17.86 | 17.87 | 1,255,148 | -0.11(-0.61%) |
Aug 16, 2019 | 17.36 | 18.09 | 17.19 | 17.98 | 1,023,400 | +0.58(+3.33%) |
Aug 15, 2019 | 17.86 | 17.86 | 17.27 | 17.40 | 846,467 | -0.49(-2.74%) |
Aug 14, 2019 | 18.44 | 18.49 | 17.65 | 17.89 | 903,383 | -0.97(-5.14%) |
Aug 13, 2019 | 18.92 | 19.89 | 18.85 | 18.86 | 644,741 | -0.19(-1.00%) |
Aug 12, 2019 | 19.21 | 19.44 | 18.92 | 19.05 | 585,801 | -0.28(-1.45%) |
Aug 09, 2019 | 19.87 | 19.87 | 19.15 | 19.33 | 1,070,600 | -0.65(-3.25%) |
Aug 08, 2019 | 19.95 | 20.24 | 19.79 | 19.98 | 793,196 | +0.22(+1.11%) |
Aug 07, 2019 | 19.91 | 20.28 | 19.41 | 19.76 | 826,687 | -0.51(-2.52%) |
Aug 06, 2019 | 20.20 | 20.43 | 19.87 | 20.27 | 727,407 | +0.20(+1.00%) |
Aug 05, 2019 | 20.54 | 20.77 | 19.99 | 20.07 | 1,060,912 | -1.38(-6.43%) |
Aug 02, 2019 | 22.17 | 22.26 | 20.95 | 21.45 | 1,345,100 | -1.00(-4.45%) |