Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.94 | 21.22 | 20.71 | 21.13 | 872,956 | +0.10(+0.46%) |
Oct 30, 2019 | 21.28 | 21.47 | 20.49 | 21.03 | 709,265 | -0.19(-0.92%) |
Oct 29, 2019 | 21.50 | 21.65 | 20.94 | 21.23 | 805,380 | -0.27(-1.27%) |
Oct 28, 2019 | 22.15 | 22.51 | 21.46 | 21.50 | 1,025,443 | -0.52(-2.38%) |
Oct 25, 2019 | 21.96 | 22.11 | 21.69 | 22.03 | 380,853 | +0.11(+0.49%) |
Oct 24, 2019 | 22.11 | 22.26 | 21.85 | 21.92 | 938,530 | +0.03(+0.13%) |
Oct 23, 2019 | 22.20 | 22.31 | 21.49 | 21.89 | 1,103,327 | -0.44(-1.96%) |
Oct 22, 2019 | 22.21 | 22.68 | 22.05 | 22.33 | 776,370 | +0.08(+0.35%) |
Oct 21, 2019 | 22.75 | 22.99 | 22.20 | 22.25 | 996,464 | -0.34(-1.51%) |
Oct 18, 2019 | 22.16 | 22.68 | 21.65 | 22.59 | 1,421,770 | +0.38(+1.71%) |
Oct 17, 2019 | 22.15 | 22.38 | 21.93 | 22.21 | 1,295,734 | +0.17(+0.75%) |
Oct 16, 2019 | 21.94 | 22.18 | 21.52 | 22.05 | 1,267,612 | +0.04(+0.18%) |
Oct 15, 2019 | 20.90 | 22.03 | 20.77 | 22.01 | 1,953,764 | +1.29(+6.24%) |
Oct 14, 2019 | 19.92 | 20.81 | 19.91 | 20.71 | 1,287,610 | +0.64(+3.20%) |
Oct 11, 2019 | 19.75 | 20.32 | 19.71 | 20.07 | 1,578,452 | +0.71(+3.66%) |
Oct 10, 2019 | 19.53 | 19.64 | 19.29 | 19.36 | 1,285,293 | +0.11(+0.56%) |
Oct 09, 2019 | 19.26 | 19.52 | 18.99 | 19.26 | 1,455,511 | +0.25(+1.33%) |
Oct 08, 2019 | 18.76 | 19.13 | 18.52 | 19.00 | 1,440,263 | +0.04(+0.20%) |
Oct 07, 2019 | 18.86 | 19.30 | 18.66 | 18.96 | 1,324,748 | +0.48(+2.58%) |
Oct 04, 2019 | 18.28 | 18.51 | 18.14 | 18.49 | 790,821 | +0.31(+1.71%) |
Oct 03, 2019 | 17.70 | 18.19 | 17.44 | 18.18 | 780,993 | +0.43(+2.41%) |
Oct 02, 2019 | 17.58 | 17.83 | 17.46 | 17.75 | 1,038,679 | -0.02(-0.11%) |
Oct 01, 2019 | 17.84 | 18.22 | 17.57 | 17.77 | 1,026,778 | +0.10(+0.55%) |
Sep 30, 2019 | 17.50 | 17.89 | 17.20 | 17.67 | 928,884 | +0.20(+1.17%) |
Sep 27, 2019 | 18.37 | 18.59 | 17.33 | 17.47 | 1,161,386 | -0.87(-4.72%) |
Sep 26, 2019 | 18.84 | 19.01 | 18.28 | 18.33 | 1,041,720 | -0.53(-2.83%) |
Sep 25, 2019 | 18.25 | 18.98 | 18.07 | 18.87 | 921,995 | +0.49(+2.64%) |
Sep 24, 2019 | 19.39 | 19.63 | 18.36 | 18.38 | 1,811,723 | -0.90(-4.69%) |
Sep 23, 2019 | 18.89 | 19.34 | 18.69 | 19.29 | 950,099 | +0.35(+1.85%) |
Sep 20, 2019 | 19.13 | 19.23 | 18.85 | 18.94 | 2,172,469 | -0.16(-0.81%) |
Sep 19, 2019 | 18.89 | 19.29 | 18.79 | 19.09 | 874,581 | +0.24(+1.29%) |
Sep 18, 2019 | 18.79 | 18.87 | 18.50 | 18.85 | 520,422 | +0.09(+0.47%) |
Sep 17, 2019 | 18.60 | 18.94 | 18.32 | 18.76 | 696,788 | -0.08(-0.41%) |
Sep 16, 2019 | 19.15 | 19.20 | 18.62 | 18.84 | 1,954,356 | -0.39(-2.02%) |
Sep 13, 2019 | 18.90 | 19.95 | 18.65 | 19.23 | 2,901,151 | +1.28(+7.15%) |
Sep 12, 2019 | 18.03 | 18.29 | 17.63 | 17.94 | 971,801 | -0.06(-0.32%) |
Sep 11, 2019 | 17.79 | 18.04 | 17.32 | 18.00 | 2,029,009 | +0.40(+2.26%) |
Sep 10, 2019 | 17.81 | 18.00 | 17.35 | 17.60 | 1,903,588 | -0.23(-1.31%) |
Sep 09, 2019 | 17.63 | 18.01 | 17.28 | 17.84 | 1,782,455 | +0.36(+2.06%) |
Sep 06, 2019 | 17.78 | 17.90 | 17.47 | 17.48 | 769,936 | -0.25(-1.43%) |
Sep 05, 2019 | 17.40 | 18.18 | 17.40 | 17.73 | 1,411,524 | +0.67(+3.93%) |
Sep 04, 2019 | 16.38 | 17.10 | 16.24 | 17.06 | 1,386,429 | +0.84(+5.15%) |
Sep 03, 2019 | 16.12 | 16.36 | 15.78 | 16.22 | 954,440 | -0.06(-0.36%) |
Aug 30, 2019 | 16.49 | 16.49 | 16.10 | 16.28 | 1,206,138 | -0.03(-0.18%) |
Aug 29, 2019 | 16.66 | 17.00 | 16.28 | 16.31 | 1,599,644 | -0.14(-0.83%) |
Aug 28, 2019 | 16.07 | 16.68 | 16.00 | 16.45 | 1,059,553 | +0.29(+1.81%) |
Aug 27, 2019 | 16.62 | 16.68 | 15.96 | 16.16 | 1,104,764 | -0.39(-2.35%) |
Aug 26, 2019 | 16.77 | 16.85 | 16.41 | 16.54 | 709,291 | +0.03(+0.18%) |
Aug 23, 2019 | 17.21 | 17.24 | 16.50 | 16.51 | 1,887,600 | -0.96(-5.51%) |
Aug 22, 2019 | 17.63 | 17.70 | 17.29 | 17.48 | 1,124,267 | -0.12(-0.66%) |
Aug 21, 2019 | 17.68 | 17.77 | 17.50 | 17.59 | 984,857 | +0.00(+0.00%) |
Aug 20, 2019 | 17.67 | 17.83 | 17.46 | 17.59 | 1,177,222 | -0.18(-1.04%) |
Aug 19, 2019 | 17.90 | 18.09 | 17.66 | 17.78 | 847,688 | +0.11(+0.60%) |
Aug 16, 2019 | 17.19 | 17.90 | 17.19 | 17.67 | 1,410,762 | +0.64(+3.77%) |
Aug 15, 2019 | 17.82 | 17.90 | 16.91 | 17.03 | 1,949,945 | -0.66(-3.74%) |
Aug 14, 2019 | 18.10 | 18.27 | 17.52 | 17.69 | 1,258,778 | -0.95(-5.11%) |
Aug 13, 2019 | 18.51 | 19.47 | 18.51 | 18.64 | 988,209 | +0.02(+0.10%) |
Aug 12, 2019 | 18.66 | 18.86 | 18.48 | 18.62 | 550,882 | -0.23(-1.23%) |
Aug 09, 2019 | 19.29 | 19.33 | 18.57 | 18.86 | 762,557 | -0.50(-2.60%) |
Aug 08, 2019 | 18.93 | 19.39 | 18.85 | 19.36 | 706,865 | +0.60(+3.20%) |
Aug 07, 2019 | 18.22 | 18.87 | 18.14 | 18.76 | 602,317 | +0.10(+0.52%) |
Aug 06, 2019 | 19.49 | 19.74 | 18.38 | 18.66 | 1,413,353 | -0.47(-2.48%) |
Aug 05, 2019 | 19.88 | 19.92 | 18.84 | 19.14 | 1,881,572 | -1.69(-8.10%) |
Aug 02, 2019 | 20.25 | 20.96 | 20.07 | 20.82 | 956,575 | +0.19(+0.94%) |