Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.95 | 19.61 | 18.72 | 19.57 | 219,897 | +0.36(+1.87%) |
Oct 30, 2019 | 22.20 | 22.48 | 19.05 | 19.21 | 446,298 | -5.54(-22.38%) |
Oct 29, 2019 | 24.57 | 25.48 | 24.38 | 24.75 | 180,821 | +0.07(+0.28%) |
Oct 28, 2019 | 23.85 | 24.80 | 23.85 | 24.68 | 111,953 | +1.03(+4.36%) |
Oct 25, 2019 | 23.06 | 23.82 | 23.06 | 23.65 | 85,400 | +0.56(+2.43%) |
Oct 24, 2019 | 23.62 | 23.64 | 22.93 | 23.09 | 106,836 | -0.42(-1.79%) |
Oct 23, 2019 | 23.46 | 23.60 | 22.82 | 23.51 | 89,022 | -0.02(-0.08%) |
Oct 22, 2019 | 23.08 | 23.65 | 22.59 | 23.53 | 74,249 | +0.43(+1.86%) |
Oct 21, 2019 | 22.74 | 23.53 | 22.74 | 23.10 | 98,626 | +0.64(+2.85%) |
Oct 18, 2019 | 22.79 | 22.98 | 21.99 | 22.46 | 65,100 | -0.53(-2.31%) |
Oct 17, 2019 | 22.34 | 23.29 | 22.29 | 22.99 | 81,142 | +0.90(+4.07%) |
Oct 16, 2019 | 23.09 | 23.47 | 21.83 | 22.09 | 137,203 | -1.10(-4.74%) |
Oct 15, 2019 | 23.38 | 23.50 | 22.50 | 23.19 | 124,183 | -0.12(-0.51%) |
Oct 14, 2019 | 23.33 | 23.36 | 22.39 | 23.31 | 144,236 | -0.25(-1.06%) |
Oct 11, 2019 | 23.25 | 24.26 | 23.21 | 23.56 | 58,700 | +0.78(+3.42%) |
Oct 10, 2019 | 22.64 | 23.13 | 22.45 | 22.78 | 62,022 | +0.09(+0.40%) |
Oct 09, 2019 | 22.42 | 22.76 | 22.09 | 22.69 | 50,332 | +0.53(+2.39%) |
Oct 08, 2019 | 22.78 | 23.04 | 21.95 | 22.16 | 79,465 | -1.00(-4.32%) |
Oct 07, 2019 | 23.00 | 23.50 | 22.61 | 23.16 | 58,724 | +0.09(+0.39%) |
Oct 04, 2019 | 22.44 | 23.09 | 22.31 | 23.07 | 69,100 | +0.59(+2.62%) |
Oct 03, 2019 | 22.81 | 22.82 | 22.18 | 22.48 | 44,277 | -0.38(-1.66%) |
Oct 02, 2019 | 23.23 | 23.62 | 22.64 | 22.86 | 83,175 | -0.85(-3.58%) |
Oct 01, 2019 | 25.10 | 25.84 | 23.55 | 23.71 | 66,832 | -1.20(-4.82%) |
Sep 30, 2019 | 25.54 | 25.54 | 24.77 | 24.91 | 130,630 | -0.62(-2.43%) |
Sep 27, 2019 | 25.49 | 25.86 | 25.26 | 25.53 | 77,800 | +0.20(+0.79%) |
Sep 26, 2019 | 25.16 | 25.52 | 24.64 | 25.33 | 105,763 | +0.12(+0.48%) |
Sep 25, 2019 | 24.54 | 25.34 | 24.52 | 25.21 | 60,504 | +0.61(+2.48%) |
Sep 24, 2019 | 24.54 | 25.23 | 24.45 | 24.60 | 107,034 | -0.09(-0.36%) |
Sep 23, 2019 | 24.08 | 24.82 | 24.08 | 24.69 | 41,024 | +0.27(+1.11%) |
Sep 20, 2019 | 24.57 | 24.86 | 24.17 | 24.42 | 169,800 | -0.23(-0.93%) |
Sep 19, 2019 | 24.67 | 25.34 | 24.61 | 24.65 | 59,961 | -0.09(-0.36%) |
Sep 18, 2019 | 25.18 | 25.41 | 24.27 | 24.74 | 114,252 | -0.54(-2.14%) |
Sep 17, 2019 | 25.61 | 25.74 | 25.17 | 25.28 | 66,035 | -0.62(-2.39%) |
Sep 16, 2019 | 26.49 | 26.67 | 25.77 | 25.90 | 86,351 | -0.74(-2.78%) |
Sep 13, 2019 | 26.53 | 26.99 | 26.01 | 26.64 | 83,200 | +0.27(+1.02%) |
Sep 12, 2019 | 25.76 | 26.42 | 25.04 | 26.37 | 134,496 | +0.52(+2.01%) |
Sep 11, 2019 | 24.76 | 26.05 | 24.12 | 25.85 | 187,175 | +1.30(+5.30%) |
Sep 10, 2019 | 23.33 | 24.76 | 23.22 | 24.55 | 128,857 | +1.35(+5.82%) |
Sep 09, 2019 | 21.80 | 23.20 | 21.80 | 23.20 | 81,246 | +1.55(+7.16%) |
Sep 06, 2019 | 21.64 | 21.78 | 21.24 | 21.65 | 66,400 | +0.02(+0.09%) |
Sep 05, 2019 | 20.28 | 21.87 | 20.07 | 21.63 | 135,211 | +1.78(+8.97%) |
Sep 04, 2019 | 19.90 | 19.99 | 19.67 | 19.85 | 40,745 | +0.26(+1.33%) |
Sep 03, 2019 | 19.86 | 19.86 | 19.28 | 19.59 | 72,258 | -0.52(-2.59%) |
Aug 30, 2019 | 19.93 | 20.41 | 19.88 | 20.11 | 49,800 | +0.22(+1.11%) |
Aug 29, 2019 | 19.51 | 19.93 | 19.48 | 19.89 | 47,690 | +0.76(+3.97%) |
Aug 28, 2019 | 18.68 | 19.55 | 18.68 | 19.13 | 77,177 | +0.39(+2.08%) |
Aug 27, 2019 | 19.58 | 19.58 | 18.47 | 18.74 | 77,051 | -0.66(-3.40%) |
Aug 26, 2019 | 19.78 | 19.87 | 19.24 | 19.40 | 53,496 | -0.12(-0.61%) |
Aug 23, 2019 | 20.71 | 20.92 | 19.48 | 19.52 | 93,500 | -1.43(-6.83%) |
Aug 22, 2019 | 20.93 | 21.22 | 20.56 | 20.95 | 63,423 | +0.17(+0.82%) |
Aug 21, 2019 | 21.11 | 21.26 | 20.68 | 20.78 | 51,801 | +0.08(+0.39%) |
Aug 20, 2019 | 20.22 | 20.96 | 20.19 | 20.70 | 165,416 | +0.40(+1.97%) |
Aug 19, 2019 | 20.37 | 20.45 | 20.02 | 20.30 | 110,008 | +0.30(+1.50%) |
Aug 16, 2019 | 19.50 | 20.14 | 19.41 | 20.00 | 131,500 | +0.69(+3.57%) |
Aug 15, 2019 | 19.49 | 19.49 | 19.00 | 19.31 | 88,039 | -0.11(-0.57%) |
Aug 14, 2019 | 19.77 | 19.85 | 18.92 | 19.42 | 229,275 | -0.83(-4.10%) |
Aug 13, 2019 | 20.06 | 20.78 | 20.06 | 20.25 | 82,566 | +0.15(+0.75%) |
Aug 12, 2019 | 20.23 | 20.76 | 20.08 | 20.10 | 56,865 | -0.36(-1.76%) |
Aug 09, 2019 | 21.17 | 21.45 | 20.44 | 20.46 | 128,400 | -0.83(-3.90%) |
Aug 08, 2019 | 21.14 | 21.62 | 21.05 | 21.29 | 91,550 | +0.32(+1.53%) |
Aug 07, 2019 | 20.68 | 21.15 | 20.56 | 20.97 | 102,193 | -0.03(-0.14%) |
Aug 06, 2019 | 21.11 | 21.37 | 20.50 | 21.00 | 167,486 | -0.03(-0.14%) |
Aug 05, 2019 | 21.47 | 21.82 | 20.91 | 21.03 | 113,133 | -0.99(-4.50%) |
Aug 02, 2019 | 22.16 | 22.44 | 21.48 | 22.02 | 137,900 | -0.32(-1.43%) |