Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.24 | 21.37 | 20.08 | 20.57 | 541,756 | -0.75(-3.49%) |
Oct 30, 2019 | 19.98 | 21.46 | 19.77 | 21.32 | 564,772 | +1.64(+8.33%) |
Oct 29, 2019 | 19.35 | 20.14 | 19.17 | 19.68 | 496,802 | +0.33(+1.71%) |
Oct 28, 2019 | 18.77 | 19.78 | 18.65 | 19.35 | 540,380 | +0.69(+3.70%) |
Oct 25, 2019 | 18.07 | 19.27 | 17.94 | 18.66 | 583,800 | +0.57(+3.15%) |
Oct 24, 2019 | 17.61 | 18.43 | 17.26 | 18.09 | 696,330 | +0.61(+3.46%) |
Oct 23, 2019 | 18.12 | 18.12 | 16.68 | 17.48 | 557,051 | -0.50(-2.75%) |
Oct 22, 2019 | 14.50 | 20.59 | 14.49 | 17.98 | 2,968,592 | +1.02(+6.01%) |
Oct 21, 2019 | 16.68 | 17.01 | 16.13 | 16.96 | 343,173 | +0.48(+2.91%) |
Oct 18, 2019 | 16.01 | 16.59 | 15.77 | 16.48 | 299,300 | +0.36(+2.23%) |
Oct 17, 2019 | 16.57 | 16.84 | 15.80 | 16.12 | 374,235 | -0.31(-1.89%) |
Oct 16, 2019 | 16.03 | 16.60 | 15.73 | 16.43 | 201,658 | +0.32(+2.02%) |
Oct 15, 2019 | 15.01 | 16.18 | 14.63 | 16.11 | 286,688 | +1.05(+7.01%) |
Oct 14, 2019 | 14.66 | 15.28 | 14.66 | 15.05 | 356,384 | +0.23(+1.52%) |
Oct 11, 2019 | 15.05 | 15.46 | 14.69 | 14.82 | 418,700 | -0.26(-1.69%) |
Oct 10, 2019 | 15.67 | 16.04 | 14.83 | 15.08 | 388,811 | -0.52(-3.33%) |
Oct 09, 2019 | 15.37 | 16.06 | 15.01 | 15.60 | 247,439 | +0.28(+1.79%) |
Oct 08, 2019 | 15.34 | 15.84 | 15.10 | 15.32 | 292,505 | -0.21(-1.38%) |
Oct 07, 2019 | 16.46 | 16.75 | 15.46 | 15.54 | 290,773 | -0.92(-5.59%) |
Oct 04, 2019 | 16.77 | 17.13 | 16.33 | 16.46 | 363,600 | -0.27(-1.61%) |
Oct 03, 2019 | 16.13 | 16.89 | 15.89 | 16.73 | 364,695 | +0.56(+3.46%) |
Oct 02, 2019 | 16.21 | 16.75 | 15.62 | 16.17 | 481,115 | -0.16(-0.98%) |
Oct 01, 2019 | 16.84 | 16.93 | 15.45 | 16.33 | 647,150 | -0.46(-2.74%) |
Sep 30, 2019 | 17.16 | 17.23 | 16.12 | 16.79 | 692,001 | -0.40(-2.33%) |
Sep 27, 2019 | 16.37 | 17.47 | 16.04 | 17.19 | 1,007,300 | +1.17(+7.30%) |
Sep 26, 2019 | 18.31 | 18.47 | 15.97 | 16.02 | 864,144 | -2.26(-12.36%) |
Sep 25, 2019 | 20.05 | 20.43 | 18.13 | 18.28 | 602,007 | -1.88(-9.33%) |
Sep 24, 2019 | 22.45 | 22.45 | 19.38 | 20.16 | 1,383,140 | -2.19(-9.80%) |
Sep 23, 2019 | 21.91 | 22.61 | 21.51 | 22.35 | 1,008,005 | +0.34(+1.54%) |
Sep 20, 2019 | 20.71 | 22.20 | 20.19 | 22.01 | 4,721,000 | +1.26(+6.07%) |
Sep 19, 2019 | 21.57 | 21.57 | 20.21 | 20.75 | 1,064,506 | -0.85(-3.94%) |
Sep 18, 2019 | 21.58 | 22.40 | 21.12 | 21.60 | 927,019 | +0.10(+0.47%) |
Sep 17, 2019 | 21.39 | 22.45 | 20.70 | 21.50 | 401,041 | +0.12(+0.56%) |
Sep 16, 2019 | 19.68 | 21.60 | 19.10 | 21.38 | 484,539 | +1.53(+7.71%) |
Sep 13, 2019 | 21.92 | 22.40 | 19.68 | 19.85 | 358,400 | -2.03(-9.28%) |
Sep 12, 2019 | 21.31 | 22.13 | 21.05 | 21.88 | 415,309 | +0.56(+2.63%) |
Sep 11, 2019 | 20.99 | 21.72 | 20.91 | 21.32 | 448,300 | +0.44(+2.11%) |
Sep 10, 2019 | 19.86 | 21.15 | 19.21 | 20.88 | 500,297 | +0.96(+4.82%) |
Sep 09, 2019 | 20.45 | 21.18 | 19.66 | 19.92 | 551,874 | -0.46(-2.26%) |
Sep 06, 2019 | 20.80 | 21.60 | 20.16 | 20.38 | 258,700 | -0.41(-1.97%) |
Sep 05, 2019 | 21.97 | 22.19 | 20.69 | 20.79 | 359,343 | -0.86(-3.97%) |
Sep 04, 2019 | 21.80 | 22.53 | 21.40 | 21.65 | 383,299 | -0.05(-0.23%) |
Sep 03, 2019 | 20.88 | 21.80 | 20.88 | 21.70 | 244,150 | +0.74(+3.53%) |
Aug 30, 2019 | 20.13 | 21.07 | 19.54 | 20.96 | 257,300 | +0.86(+4.28%) |
Aug 29, 2019 | 19.94 | 20.42 | 19.57 | 20.10 | 212,285 | +0.42(+2.13%) |
Aug 28, 2019 | 19.94 | 20.44 | 19.45 | 19.68 | 340,609 | -0.24(-1.20%) |
Aug 27, 2019 | 20.50 | 21.20 | 19.10 | 19.92 | 552,535 | -0.18(-0.90%) |
Aug 26, 2019 | 17.70 | 20.15 | 17.52 | 20.10 | 1,077,568 | +2.67(+15.32%) |
Aug 23, 2019 | 17.44 | 17.85 | 16.85 | 17.43 | 390,200 | -0.03(-0.17%) |
Aug 22, 2019 | 18.91 | 18.91 | 17.46 | 17.46 | 176,020 | -1.42(-7.52%) |
Aug 21, 2019 | 18.58 | 19.00 | 18.31 | 18.88 | 129,404 | +0.43(+2.33%) |
Aug 20, 2019 | 18.43 | 19.01 | 18.31 | 18.45 | 81,897 | -0.16(-0.86%) |
Aug 19, 2019 | 18.00 | 18.79 | 17.57 | 18.61 | 176,633 | +0.83(+4.67%) |
Aug 16, 2019 | 18.06 | 18.59 | 17.53 | 17.78 | 190,000 | -0.22(-1.22%) |
Aug 15, 2019 | 18.31 | 18.48 | 17.90 | 18.00 | 249,900 | -0.23(-1.26%) |
Aug 14, 2019 | 20.31 | 20.31 | 18.17 | 18.23 | 347,418 | -2.28(-11.12%) |
Aug 13, 2019 | 19.39 | 20.52 | 18.91 | 20.51 | 253,960 | +1.08(+5.56%) |
Aug 12, 2019 | 19.29 | 19.89 | 19.13 | 19.43 | 236,095 | +0.05(+0.26%) |
Aug 09, 2019 | 19.13 | 20.40 | 18.55 | 19.38 | 180,800 | -0.13(-0.67%) |
Aug 08, 2019 | 19.95 | 20.55 | 19.15 | 19.51 | 110,619 | -0.36(-1.81%) |
Aug 07, 2019 | 18.73 | 20.00 | 18.33 | 19.87 | 170,482 | +1.14(+6.09%) |
Aug 06, 2019 | 19.16 | 19.47 | 17.75 | 18.73 | 218,025 | -0.53(-2.75%) |
Aug 05, 2019 | 18.30 | 19.54 | 17.77 | 19.26 | 185,798 | +0.69(+3.72%) |
Aug 02, 2019 | 20.30 | 20.37 | 18.33 | 18.57 | 266,500 | -1.84(-9.02%) |