Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.26 | 20.35 | 19.47 | 20.16 | 418,402 | -0.20(-0.96%) |
Oct 30, 2019 | 20.26 | 20.55 | 19.86 | 20.35 | 410,066 | +0.00(+0.00%) |
Oct 29, 2019 | 20.26 | 20.65 | 20.06 | 20.35 | 289,656 | -0.10(-0.48%) |
Oct 28, 2019 | 19.96 | 21.04 | 19.96 | 20.45 | 558,302 | +0.49(+2.45%) |
Oct 25, 2019 | 19.28 | 20.06 | 19.18 | 19.96 | 411,959 | +0.59(+3.03%) |
Oct 24, 2019 | 19.86 | 19.86 | 19.28 | 19.37 | 339,842 | -0.29(-1.49%) |
Oct 23, 2019 | 19.28 | 19.67 | 18.59 | 19.67 | 416,281 | +0.39(+2.03%) |
Oct 22, 2019 | 18.89 | 19.37 | 18.20 | 19.28 | 718,426 | +0.39(+2.07%) |
Oct 21, 2019 | 19.18 | 19.37 | 18.69 | 18.89 | 585,143 | +0.00(+0.00%) |
Oct 18, 2019 | 19.28 | 19.37 | 18.69 | 18.89 | 500,307 | -0.59(-3.02%) |
Oct 17, 2019 | 19.28 | 19.67 | 18.98 | 19.47 | 479,407 | +0.20(+1.02%) |
Oct 16, 2019 | 18.40 | 19.28 | 18.40 | 19.28 | 404,990 | +0.88(+4.79%) |
Oct 15, 2019 | 18.49 | 19.18 | 18.20 | 18.40 | 722,563 | -0.10(-0.53%) |
Oct 14, 2019 | 18.30 | 18.69 | 18.00 | 18.49 | 623,278 | -0.15(-0.79%) |
Oct 11, 2019 | 18.10 | 18.98 | 17.76 | 18.64 | 884,767 | +0.73(+4.10%) |
Oct 10, 2019 | 17.03 | 17.91 | 16.83 | 17.91 | 991,854 | +0.78(+4.57%) |
Oct 09, 2019 | 17.22 | 17.32 | 16.73 | 17.12 | 489,181 | +0.00(+0.00%) |
Oct 08, 2019 | 16.63 | 17.22 | 16.34 | 17.12 | 587,927 | +0.00(+0.00%) |
Oct 07, 2019 | 16.34 | 17.22 | 16.24 | 17.12 | 758,160 | +0.59(+3.55%) |
Oct 04, 2019 | 16.24 | 16.54 | 16.15 | 16.54 | 387,136 | +0.10(+0.59%) |
Oct 03, 2019 | 16.24 | 16.54 | 15.56 | 16.44 | 616,629 | +0.10(+0.60%) |
Oct 02, 2019 | 16.44 | 16.63 | 15.95 | 16.34 | 701,827 | -0.39(-2.34%) |
Oct 01, 2019 | 17.12 | 17.81 | 16.54 | 16.73 | 648,343 | -0.39(-2.29%) |
Sep 30, 2019 | 16.34 | 17.42 | 16.24 | 17.12 | 712,054 | +0.78(+4.79%) |
Sep 27, 2019 | 16.54 | 16.83 | 16.15 | 16.34 | 474,105 | -0.10(-0.60%) |
Sep 26, 2019 | 16.34 | 16.54 | 15.95 | 16.44 | 643,316 | +0.00(+0.00%) |
Sep 25, 2019 | 16.15 | 16.54 | 15.95 | 16.44 | 670,548 | +0.00(+0.00%) |
Sep 24, 2019 | 16.44 | 16.83 | 16.24 | 16.44 | 757,739 | +0.10(+0.60%) |
Sep 23, 2019 | 15.85 | 16.54 | 15.46 | 16.34 | 557,559 | +0.39(+2.45%) |
Sep 20, 2019 | 14.58 | 16.15 | 14.38 | 15.95 | 2,492,403 | +1.47(+10.13%) |
Sep 19, 2019 | 15.07 | 15.07 | 14.48 | 14.48 | 453,318 | -0.49(-3.27%) |
Sep 18, 2019 | 15.17 | 15.66 | 14.48 | 14.97 | 467,913 | -0.20(-1.29%) |
Sep 17, 2019 | 16.63 | 16.73 | 14.19 | 15.17 | 746,666 | -1.47(-8.82%) |
Sep 16, 2019 | 16.34 | 16.83 | 16.24 | 16.63 | 444,269 | +0.20(+1.19%) |
Sep 13, 2019 | 16.24 | 17.03 | 16.15 | 16.44 | 463,701 | +0.20(+1.20%) |
Sep 12, 2019 | 16.73 | 17.03 | 15.95 | 16.24 | 895,460 | -0.39(-2.35%) |
Sep 11, 2019 | 16.54 | 16.73 | 15.56 | 16.63 | 563,239 | +0.20(+1.19%) |
Sep 10, 2019 | 15.66 | 16.44 | 15.46 | 16.44 | 862,096 | +0.88(+5.66%) |
Sep 09, 2019 | 14.97 | 15.75 | 14.78 | 15.56 | 894,683 | +0.68(+4.60%) |
Sep 06, 2019 | 14.09 | 15.07 | 14.09 | 14.87 | 997,488 | +0.88(+6.29%) |
Sep 05, 2019 | 12.62 | 14.09 | 12.53 | 13.99 | 1,069,607 | +1.47(+11.72%) |
Sep 04, 2019 | 12.43 | 12.72 | 12.13 | 12.53 | 791,082 | +0.39(+3.23%) |
Sep 03, 2019 | 12.72 | 12.92 | 12.13 | 12.13 | 542,554 | -0.59(-4.62%) |
Aug 30, 2019 | 13.41 | 13.50 | 12.72 | 12.72 | 475,065 | -0.39(-2.99%) |
Aug 29, 2019 | 12.62 | 13.21 | 12.62 | 13.11 | 496,555 | +0.59(+4.69%) |
Aug 28, 2019 | 12.23 | 12.92 | 12.04 | 12.53 | 497,804 | +0.29(+2.40%) |
Aug 27, 2019 | 12.82 | 13.01 | 12.04 | 12.23 | 516,066 | -0.68(-5.30%) |
Aug 26, 2019 | 13.41 | 13.60 | 12.53 | 12.92 | 680,502 | -0.10(-0.75%) |
Aug 23, 2019 | 14.09 | 14.29 | 13.01 | 13.01 | 588,308 | -1.17(-8.28%) |
Aug 22, 2019 | 14.48 | 14.68 | 13.99 | 14.19 | 424,086 | -0.15(-1.02%) |
Aug 21, 2019 | 13.95 | 14.62 | 13.76 | 14.34 | 732,665 | +0.48(+3.47%) |
Aug 20, 2019 | 14.53 | 14.72 | 13.66 | 13.85 | 551,913 | -0.67(-4.64%) |
Aug 19, 2019 | 14.05 | 14.91 | 13.95 | 14.53 | 718,137 | +0.67(+4.86%) |
Aug 16, 2019 | 13.37 | 14.05 | 13.18 | 13.85 | 529,332 | +0.87(+6.67%) |
Aug 15, 2019 | 14.24 | 14.24 | 12.80 | 12.99 | 666,992 | -0.87(-6.25%) |
Aug 14, 2019 | 14.53 | 14.62 | 13.47 | 13.85 | 911,312 | -1.15(-7.69%) |
Aug 13, 2019 | 14.62 | 15.78 | 14.24 | 15.01 | 716,967 | +0.58(+4.00%) |
Aug 12, 2019 | 15.49 | 15.49 | 14.43 | 14.43 | 653,938 | -0.87(-5.66%) |
Aug 09, 2019 | 15.87 | 15.99 | 15.01 | 15.30 | 748,010 | -0.58(-3.64%) |
Aug 08, 2019 | 16.64 | 16.84 | 15.49 | 15.87 | 661,978 | -1.06(-6.25%) |
Aug 07, 2019 | 18.57 | 18.76 | 15.01 | 16.93 | 818,129 | +0.10(+0.57%) |
Aug 06, 2019 | 17.41 | 17.51 | 16.16 | 16.84 | 540,076 | -0.19(-1.13%) |
Aug 05, 2019 | 17.51 | 17.70 | 15.78 | 17.03 | 782,637 | -0.87(-4.84%) |
Aug 02, 2019 | 18.18 | 18.28 | 17.70 | 17.89 | 282,808 | -0.10(-0.54%) |