Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.46 | 19.46 | 18.92 | 18.99 | 141,243 | -0.62(-3.17%) |
Oct 30, 2019 | 20.11 | 20.11 | 19.40 | 19.61 | 104,427 | -0.51(-2.51%) |
Oct 29, 2019 | 20.48 | 20.60 | 19.55 | 20.12 | 316,163 | -0.41(-1.98%) |
Oct 28, 2019 | 20.61 | 21.22 | 20.31 | 20.53 | 112,946 | +0.00(+0.00%) |
Oct 25, 2019 | 19.89 | 20.79 | 19.63 | 20.53 | 142,152 | +0.60(+2.99%) |
Oct 24, 2019 | 20.38 | 20.45 | 19.58 | 19.93 | 130,487 | -0.33(-1.63%) |
Oct 23, 2019 | 19.71 | 20.39 | 19.27 | 20.26 | 227,911 | +0.51(+2.60%) |
Oct 22, 2019 | 18.98 | 19.93 | 18.72 | 19.75 | 222,672 | +0.68(+3.56%) |
Oct 21, 2019 | 18.65 | 19.59 | 18.60 | 19.07 | 188,617 | +0.64(+3.46%) |
Oct 18, 2019 | 18.48 | 18.85 | 18.32 | 18.43 | 99,398 | -0.15(-0.80%) |
Oct 17, 2019 | 18.31 | 18.81 | 18.04 | 18.58 | 127,003 | +0.27(+1.49%) |
Oct 16, 2019 | 18.70 | 19.37 | 18.21 | 18.31 | 116,391 | -0.51(-2.73%) |
Oct 15, 2019 | 18.75 | 19.13 | 18.49 | 18.82 | 255,618 | +0.01(+0.04%) |
Oct 14, 2019 | 18.72 | 18.94 | 18.08 | 18.81 | 106,417 | -0.07(-0.39%) |
Oct 11, 2019 | 18.69 | 19.72 | 18.22 | 18.89 | 223,555 | +0.39(+2.10%) |
Oct 10, 2019 | 18.41 | 18.67 | 17.96 | 18.50 | 176,549 | +0.19(+1.04%) |
Oct 09, 2019 | 19.27 | 19.45 | 18.06 | 18.31 | 164,972 | -0.87(-4.53%) |
Oct 08, 2019 | 19.44 | 19.71 | 18.93 | 19.18 | 142,773 | -0.55(-2.77%) |
Oct 07, 2019 | 19.23 | 19.96 | 18.80 | 19.72 | 331,173 | +0.39(+2.01%) |
Oct 04, 2019 | 20.34 | 20.56 | 19.01 | 19.33 | 196,743 | -1.00(-4.93%) |
Oct 03, 2019 | 20.36 | 20.56 | 19.76 | 20.34 | 249,705 | -0.25(-1.21%) |
Oct 02, 2019 | 20.64 | 21.08 | 19.94 | 20.58 | 193,929 | -0.28(-1.35%) |
Oct 01, 2019 | 23.28 | 23.28 | 20.86 | 20.87 | 174,102 | -2.29(-9.87%) |
Sep 30, 2019 | 23.18 | 23.58 | 22.86 | 23.15 | 170,032 | -0.16(-0.67%) |
Sep 27, 2019 | 23.19 | 23.73 | 22.98 | 23.31 | 132,128 | -0.02(-0.11%) |
Sep 26, 2019 | 23.71 | 24.19 | 23.09 | 23.33 | 181,604 | -0.53(-2.22%) |
Sep 25, 2019 | 22.70 | 24.15 | 22.52 | 23.86 | 270,476 | +1.04(+4.53%) |
Sep 24, 2019 | 25.50 | 25.63 | 22.49 | 22.83 | 565,813 | -2.91(-11.29%) |
Sep 23, 2019 | 25.82 | 26.15 | 25.51 | 25.73 | 354,786 | -0.46(-1.74%) |
Sep 20, 2019 | 27.14 | 27.60 | 26.11 | 26.19 | 1,328,650 | -1.02(-3.74%) |
Sep 19, 2019 | 26.44 | 27.26 | 26.20 | 27.21 | 304,989 | +0.95(+3.63%) |
Sep 18, 2019 | 26.73 | 27.05 | 25.98 | 26.26 | 386,476 | -0.79(-2.94%) |
Sep 17, 2019 | 27.65 | 27.98 | 26.55 | 27.05 | 189,891 | -0.67(-2.42%) |
Sep 16, 2019 | 28.48 | 29.25 | 27.22 | 27.72 | 202,018 | -0.09(-0.33%) |
Sep 13, 2019 | 26.97 | 27.98 | 26.87 | 27.81 | 212,323 | +1.00(+3.74%) |
Sep 12, 2019 | 27.27 | 27.57 | 26.67 | 26.81 | 197,167 | -0.84(-3.02%) |
Sep 11, 2019 | 27.41 | 28.56 | 27.05 | 27.65 | 294,973 | +0.40(+1.46%) |
Sep 10, 2019 | 27.28 | 27.69 | 26.98 | 27.25 | 339,428 | +0.12(+0.46%) |
Sep 09, 2019 | 25.72 | 27.36 | 25.49 | 27.12 | 362,124 | +1.56(+6.12%) |
Sep 06, 2019 | 25.76 | 26.54 | 25.25 | 25.56 | 249,280 | -0.27(-1.03%) |
Sep 05, 2019 | 25.30 | 26.29 | 24.77 | 25.82 | 289,869 | +0.84(+3.38%) |
Sep 04, 2019 | 24.22 | 25.35 | 24.21 | 24.98 | 250,449 | +0.91(+3.78%) |
Sep 03, 2019 | 23.54 | 24.25 | 23.00 | 24.07 | 297,114 | +0.22(+0.94%) |
Aug 30, 2019 | 23.21 | 25.01 | 22.61 | 23.85 | 312,808 | +1.55(+6.94%) |
Aug 29, 2019 | 21.56 | 22.52 | 21.56 | 22.30 | 188,175 | +0.95(+4.46%) |
Aug 28, 2019 | 21.32 | 22.09 | 21.01 | 21.35 | 201,168 | -0.03(-0.15%) |
Aug 27, 2019 | 22.50 | 22.62 | 21.29 | 21.38 | 257,833 | -0.98(-4.37%) |
Aug 26, 2019 | 22.60 | 22.60 | 21.72 | 22.36 | 155,863 | -0.09(-0.41%) |
Aug 23, 2019 | 23.02 | 23.32 | 22.14 | 22.45 | 301,938 | -0.96(-4.10%) |
Aug 22, 2019 | 24.94 | 24.94 | 23.34 | 23.41 | 201,502 | -1.52(-6.11%) |
Aug 21, 2019 | 25.17 | 25.57 | 24.16 | 24.93 | 162,961 | +0.02(+0.07%) |
Aug 20, 2019 | 25.55 | 25.76 | 24.72 | 24.91 | 142,825 | -0.84(-3.28%) |
Aug 19, 2019 | 25.79 | 26.20 | 25.41 | 25.76 | 170,679 | +0.12(+0.45%) |
Aug 16, 2019 | 25.81 | 25.97 | 24.88 | 25.64 | 234,183 | +0.02(+0.10%) |
Aug 15, 2019 | 26.13 | 27.01 | 25.54 | 25.62 | 340,108 | -0.39(-1.50%) |
Aug 14, 2019 | 24.74 | 26.67 | 24.38 | 26.01 | 479,851 | +0.64(+2.51%) |
Aug 13, 2019 | 25.05 | 26.57 | 24.81 | 25.37 | 288,811 | +0.20(+0.79%) |
Aug 12, 2019 | 25.03 | 25.39 | 24.62 | 25.17 | 170,632 | -0.04(-0.16%) |
Aug 09, 2019 | 25.73 | 26.16 | 25.21 | 25.21 | 301,093 | -0.65(-2.50%) |
Aug 08, 2019 | 25.82 | 26.37 | 25.66 | 25.86 | 362,317 | +0.18(+0.71%) |
Aug 07, 2019 | 25.63 | 25.85 | 24.91 | 25.68 | 397,284 | -0.27(-1.02%) |
Aug 06, 2019 | 26.24 | 26.81 | 25.79 | 25.94 | 343,062 | -0.37(-1.42%) |
Aug 05, 2019 | 26.29 | 26.61 | 25.14 | 26.31 | 435,804 | -0.34(-1.27%) |
Aug 02, 2019 | 27.32 | 27.70 | 26.35 | 26.65 | 497,715 | -0.81(-2.95%) |