Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.27 | 17.41 | 16.82 | 17.07 | 752,121 | -0.18(-1.04%) |
Oct 30, 2019 | 17.65 | 17.75 | 17.07 | 17.25 | 903,459 | -0.45(-2.54%) |
Oct 29, 2019 | 17.71 | 18.06 | 17.56 | 17.70 | 517,654 | +0.02(+0.11%) |
Oct 28, 2019 | 18.02 | 18.19 | 17.64 | 17.68 | 737,790 | -0.18(-1.01%) |
Oct 25, 2019 | 18.25 | 18.25 | 17.00 | 17.86 | 1,137,300 | -0.39(-2.14%) |
Oct 24, 2019 | 18.04 | 18.33 | 17.87 | 18.25 | 471,652 | +0.41(+2.30%) |
Oct 23, 2019 | 17.83 | 18.22 | 17.71 | 17.84 | 536,089 | -0.07(-0.39%) |
Oct 22, 2019 | 18.57 | 18.80 | 17.79 | 17.91 | 710,327 | -0.62(-3.35%) |
Oct 21, 2019 | 18.10 | 18.77 | 18.10 | 18.53 | 493,151 | +0.42(+2.32%) |
Oct 18, 2019 | 18.20 | 18.51 | 18.00 | 18.11 | 455,500 | -0.15(-0.82%) |
Oct 17, 2019 | 18.09 | 18.62 | 17.99 | 18.26 | 402,413 | +0.09(+0.47%) |
Oct 16, 2019 | 18.59 | 18.68 | 18.03 | 18.18 | 471,325 | -0.50(-2.70%) |
Oct 15, 2019 | 18.73 | 19.04 | 18.32 | 18.68 | 531,394 | -0.11(-0.59%) |
Oct 14, 2019 | 18.62 | 18.97 | 18.53 | 18.79 | 342,540 | +0.08(+0.43%) |
Oct 11, 2019 | 18.50 | 18.90 | 18.50 | 18.71 | 513,000 | +0.48(+2.63%) |
Oct 10, 2019 | 18.16 | 18.73 | 18.08 | 18.23 | 562,314 | +0.21(+1.17%) |
Oct 09, 2019 | 18.11 | 18.26 | 17.78 | 18.02 | 685,055 | -0.01(-0.06%) |
Oct 08, 2019 | 18.00 | 18.30 | 17.87 | 18.03 | 710,486 | -0.11(-0.61%) |
Oct 07, 2019 | 18.00 | 18.50 | 17.86 | 18.14 | 1,033,183 | -0.54(-2.89%) |
Oct 04, 2019 | 18.51 | 18.88 | 18.19 | 18.68 | 553,600 | +0.12(+0.65%) |
Oct 03, 2019 | 17.76 | 18.56 | 17.74 | 18.56 | 1,081,252 | +0.85(+4.80%) |
Oct 02, 2019 | 18.15 | 18.21 | 17.50 | 17.71 | 722,599 | -0.54(-2.96%) |
Oct 01, 2019 | 19.02 | 19.20 | 18.24 | 18.25 | 686,882 | -0.63(-3.34%) |
Sep 30, 2019 | 19.45 | 19.54 | 18.70 | 18.88 | 1,253,646 | -0.55(-2.83%) |
Sep 27, 2019 | 20.06 | 20.27 | 19.30 | 19.43 | 852,500 | -0.55(-2.75%) |
Sep 26, 2019 | 21.30 | 21.39 | 19.70 | 19.98 | 1,078,929 | -1.41(-6.61%) |
Sep 25, 2019 | 21.23 | 21.50 | 20.96 | 21.39 | 409,623 | +0.13(+0.63%) |
Sep 24, 2019 | 22.80 | 22.92 | 20.99 | 21.26 | 1,395,198 | -1.41(-6.22%) |
Sep 23, 2019 | 22.16 | 22.90 | 22.16 | 22.67 | 766,417 | +0.51(+2.30%) |
Sep 20, 2019 | 22.08 | 22.40 | 21.88 | 22.16 | 680,400 | +0.09(+0.41%) |
Sep 19, 2019 | 21.73 | 22.31 | 21.61 | 22.07 | 588,969 | +0.38(+1.75%) |
Sep 18, 2019 | 21.89 | 21.97 | 21.25 | 21.69 | 443,174 | -0.22(-1.00%) |
Sep 17, 2019 | 21.46 | 22.25 | 21.31 | 21.91 | 801,992 | +0.45(+2.10%) |
Sep 16, 2019 | 21.54 | 22.04 | 21.32 | 21.46 | 685,531 | +0.15(+0.70%) |
Sep 13, 2019 | 21.38 | 21.50 | 21.11 | 21.31 | 472,500 | +0.15(+0.71%) |
Sep 12, 2019 | 21.39 | 21.58 | 20.66 | 21.16 | 567,057 | -0.04(-0.19%) |
Sep 11, 2019 | 21.39 | 21.71 | 21.00 | 21.20 | 516,530 | +0.00(+0.00%) |
Sep 10, 2019 | 21.34 | 21.51 | 20.14 | 21.20 | 993,507 | -0.21(-0.98%) |
Sep 09, 2019 | 22.78 | 22.96 | 21.35 | 21.41 | 788,827 | -1.31(-5.77%) |
Sep 06, 2019 | 23.24 | 23.34 | 22.52 | 22.72 | 513,800 | -0.34(-1.47%) |
Sep 05, 2019 | 23.58 | 23.81 | 22.85 | 23.06 | 602,186 | -0.21(-0.90%) |
Sep 04, 2019 | 23.41 | 23.56 | 23.13 | 23.27 | 464,901 | +0.10(+0.43%) |
Sep 03, 2019 | 23.14 | 23.40 | 22.89 | 23.17 | 810,924 | -0.22(-0.94%) |
Aug 30, 2019 | 23.62 | 23.87 | 22.97 | 23.39 | 492,100 | +0.10(+0.43%) |
Aug 29, 2019 | 23.38 | 23.78 | 23.13 | 23.29 | 470,277 | +0.15(+0.65%) |
Aug 28, 2019 | 22.74 | 23.27 | 22.51 | 23.14 | 537,778 | +0.58(+2.57%) |
Aug 27, 2019 | 23.11 | 23.40 | 22.32 | 22.56 | 742,545 | -0.53(-2.30%) |
Aug 26, 2019 | 23.06 | 23.31 | 22.90 | 23.09 | 365,727 | +0.35(+1.54%) |
Aug 23, 2019 | 23.48 | 23.74 | 22.62 | 22.74 | 664,300 | -1.03(-4.33%) |
Aug 22, 2019 | 24.49 | 24.56 | 23.72 | 23.77 | 603,914 | -0.73(-2.98%) |
Aug 21, 2019 | 24.53 | 24.82 | 24.30 | 24.50 | 664,266 | +0.47(+1.96%) |
Aug 20, 2019 | 24.20 | 24.30 | 23.87 | 24.03 | 583,478 | -0.33(-1.35%) |
Aug 19, 2019 | 23.69 | 24.72 | 23.56 | 24.36 | 1,622,961 | +0.97(+4.15%) |
Aug 16, 2019 | 23.48 | 23.97 | 23.04 | 23.39 | 1,583,200 | +0.31(+1.34%) |
Aug 15, 2019 | 23.76 | 24.25 | 21.12 | 23.08 | 4,382,217 | +2.48(+12.04%) |
Aug 14, 2019 | 21.35 | 21.56 | 20.35 | 20.60 | 1,075,711 | -1.26(-5.76%) |
Aug 13, 2019 | 21.17 | 21.95 | 21.04 | 21.86 | 474,362 | +0.58(+2.73%) |
Aug 12, 2019 | 21.55 | 21.66 | 21.10 | 21.28 | 449,182 | -0.58(-2.65%) |
Aug 09, 2019 | 22.20 | 22.21 | 21.69 | 21.86 | 443,000 | -0.40(-1.80%) |
Aug 08, 2019 | 21.72 | 22.29 | 21.52 | 22.26 | 447,876 | +0.52(+2.39%) |
Aug 07, 2019 | 20.99 | 21.79 | 20.80 | 21.74 | 560,993 | +0.82(+3.92%) |
Aug 06, 2019 | 21.02 | 21.29 | 20.68 | 20.92 | 399,430 | +0.40(+1.95%) |
Aug 05, 2019 | 21.21 | 21.34 | 20.10 | 20.52 | 728,475 | -1.28(-5.87%) |
Aug 02, 2019 | 22.30 | 22.55 | 21.55 | 21.80 | 507,700 | -0.43(-1.93%) |