Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.37 | 20.37 | 19.46 | 19.88 | 21,209 | -0.90(-4.31%) |
Oct 30, 2019 | 19.85 | 20.78 | 19.61 | 20.78 | 17,136 | +0.15(+0.75%) |
Oct 29, 2019 | 21.21 | 21.21 | 20.63 | 20.63 | 30,176 | -0.56(-2.63%) |
Oct 28, 2019 | 20.91 | 21.35 | 20.91 | 21.18 | 28,367 | +0.55(+2.65%) |
Oct 25, 2019 | 20.37 | 20.90 | 20.37 | 20.64 | 12,901 | +0.42(+2.08%) |
Oct 24, 2019 | 20.46 | 20.74 | 20.06 | 20.22 | 19,218 | -0.06(-0.29%) |
Oct 23, 2019 | 19.48 | 20.30 | 19.48 | 20.28 | 20,743 | +0.78(+4.01%) |
Oct 22, 2019 | 18.70 | 19.75 | 18.70 | 19.49 | 398,904 | +0.90(+4.83%) |
Oct 21, 2019 | 18.04 | 18.60 | 17.90 | 18.60 | 78,426 | +0.30(+1.62%) |
Oct 18, 2019 | 18.48 | 18.61 | 18.28 | 18.30 | 12,082 | +0.30(+1.69%) |
Oct 17, 2019 | 18.61 | 18.74 | 17.99 | 17.99 | 10,998 | -0.30(-1.62%) |
Oct 16, 2019 | 17.53 | 18.29 | 17.53 | 18.29 | 116,324 | +0.44(+2.44%) |
Oct 15, 2019 | 17.99 | 18.21 | 17.86 | 17.86 | 5,063 | -0.24(-1.33%) |
Oct 14, 2019 | 18.12 | 18.13 | 17.92 | 18.10 | 21,685 | -0.09(-0.48%) |
Oct 11, 2019 | 17.61 | 18.41 | 17.61 | 18.19 | 114,576 | +1.20(+7.07%) |
Oct 10, 2019 | 16.53 | 17.34 | 16.53 | 16.98 | 37,998 | +0.37(+2.22%) |
Oct 09, 2019 | 16.65 | 16.79 | 16.28 | 16.62 | 26,771 | +0.48(+2.98%) |
Oct 08, 2019 | 16.45 | 16.81 | 16.13 | 16.13 | 8,846 | -0.49(-2.93%) |
Oct 07, 2019 | 17.28 | 17.30 | 16.60 | 16.62 | 5,673 | -1.17(-6.59%) |
Oct 04, 2019 | 17.09 | 17.79 | 16.98 | 17.79 | 18,635 | +1.24(+7.49%) |
Oct 03, 2019 | 16.20 | 16.65 | 15.92 | 16.55 | 7,434 | +0.56(+3.51%) |
Oct 02, 2019 | 16.60 | 16.60 | 15.87 | 15.99 | 52,420 | -1.05(-6.16%) |
Oct 01, 2019 | 17.34 | 17.34 | 17.01 | 17.04 | 7,740 | -0.54(-3.05%) |
Sep 30, 2019 | 17.77 | 17.84 | 17.54 | 17.58 | 3,571 | -0.32(-1.77%) |
Sep 27, 2019 | 18.09 | 18.28 | 17.65 | 17.90 | 15,870 | -0.04(-0.25%) |
Sep 26, 2019 | 17.75 | 17.94 | 17.70 | 17.94 | 1,189 | +0.22(+1.24%) |
Sep 25, 2019 | 16.96 | 17.72 | 16.76 | 17.72 | 9,305 | +0.37(+2.11%) |
Sep 24, 2019 | 17.81 | 17.81 | 17.22 | 17.36 | 30,846 | -0.51(-2.86%) |
Sep 23, 2019 | 17.85 | 17.92 | 17.85 | 17.87 | 4,504 | -0.28(-1.56%) |
Sep 20, 2019 | 17.93 | 18.22 | 17.71 | 18.15 | 25,855 | +0.20(+1.14%) |
Sep 19, 2019 | 19.01 | 19.01 | 17.93 | 17.94 | 19,322 | -0.70(-3.76%) |
Sep 18, 2019 | 19.15 | 19.15 | 18.55 | 18.64 | 8,500 | -0.50(-2.60%) |
Sep 17, 2019 | 18.22 | 19.14 | 18.03 | 19.14 | 13,120 | +0.68(+3.69%) |
Sep 16, 2019 | 18.60 | 18.65 | 18.38 | 18.46 | 6,334 | -0.02(-0.12%) |
Sep 13, 2019 | 19.10 | 19.35 | 18.44 | 18.48 | 25,752 | -0.48(-2.51%) |
Sep 12, 2019 | 19.20 | 19.20 | 18.65 | 18.96 | 23,870 | +0.47(+2.53%) |
Sep 11, 2019 | 18.61 | 18.73 | 18.39 | 18.49 | 109,414 | +0.43(+2.36%) |
Sep 10, 2019 | 17.81 | 18.44 | 17.60 | 18.06 | 12,937 | -0.07(-0.36%) |
Sep 09, 2019 | 18.18 | 18.71 | 18.02 | 18.13 | 30,261 | +0.21(+1.20%) |
Sep 06, 2019 | 17.78 | 18.18 | 17.67 | 17.91 | 27,291 | +0.76(+4.44%) |
Sep 05, 2019 | 17.23 | 17.74 | 17.14 | 17.15 | 35,983 | +0.65(+3.95%) |
Sep 04, 2019 | 15.99 | 16.50 | 15.99 | 16.50 | 17,621 | +1.29(+8.47%) |
Sep 03, 2019 | 15.78 | 15.78 | 15.04 | 15.21 | 10,505 | -0.98(-6.03%) |
Aug 30, 2019 | 15.91 | 16.25 | 15.80 | 16.19 | 48,530 | +0.72(+4.67%) |
Aug 29, 2019 | 14.90 | 15.57 | 14.88 | 15.47 | 6,467 | +0.84(+5.76%) |
Aug 28, 2019 | 14.33 | 14.81 | 14.33 | 14.63 | 6,474 | +0.21(+1.46%) |
Aug 27, 2019 | 14.41 | 14.85 | 14.12 | 14.41 | 13,816 | +0.29(+2.07%) |
Aug 26, 2019 | 14.82 | 14.82 | 13.91 | 14.12 | 18,315 | -0.41(-2.82%) |
Aug 23, 2019 | 15.71 | 15.71 | 14.42 | 14.53 | 37,141 | -1.36(-8.57%) |
Aug 22, 2019 | 16.57 | 16.70 | 15.88 | 15.89 | 12,861 | -0.84(-4.99%) |
Aug 21, 2019 | 16.28 | 16.75 | 16.14 | 16.73 | 17,503 | +0.96(+6.09%) |
Aug 20, 2019 | 15.60 | 16.13 | 15.25 | 15.77 | 50,755 | +0.12(+0.74%) |
Aug 19, 2019 | 16.90 | 16.90 | 15.59 | 15.65 | 32,913 | -0.64(-3.94%) |
Aug 16, 2019 | 16.37 | 16.65 | 16.23 | 16.30 | 25,855 | +0.30(+1.89%) |
Aug 15, 2019 | 16.23 | 16.23 | 15.36 | 15.99 | 29,710 | -0.07(-0.43%) |
Aug 14, 2019 | 17.18 | 17.18 | 16.05 | 16.06 | 21,397 | -2.34(-12.71%) |
Aug 13, 2019 | 17.39 | 18.75 | 17.25 | 18.40 | 14,482 | +0.97(+5.59%) |
Aug 12, 2019 | 17.55 | 17.83 | 17.26 | 17.43 | 24,201 | -1.91(-9.88%) |
Aug 09, 2019 | 19.66 | 19.80 | 19.03 | 19.34 | 4,411 | -0.56(-2.79%) |
Aug 08, 2019 | 19.31 | 19.89 | 19.29 | 19.89 | 14,583 | +1.17(+6.27%) |
Aug 07, 2019 | 17.40 | 18.72 | 17.06 | 18.72 | 17,458 | +0.56(+3.09%) |
Aug 06, 2019 | 18.12 | 18.19 | 17.55 | 18.16 | 24,771 | +0.88(+5.08%) |
Aug 05, 2019 | 17.91 | 18.12 | 17.06 | 17.28 | 16,699 | -2.29(-11.68%) |
Aug 02, 2019 | 19.49 | 19.62 | 19.21 | 19.57 | 26,778 | -0.60(-2.97%) |