Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.79 | 25.96 | 24.21 | 25.29 | 227,441 | -0.54(-2.09%) |
Oct 30, 2019 | 25.12 | 26.18 | 24.50 | 25.83 | 128,377 | +0.73(+2.91%) |
Oct 29, 2019 | 25.04 | 25.73 | 24.35 | 25.10 | 152,697 | +0.04(+0.16%) |
Oct 28, 2019 | 23.41 | 26.00 | 23.12 | 25.06 | 156,714 | +1.80(+7.74%) |
Oct 25, 2019 | 22.36 | 23.88 | 21.87 | 23.26 | 151,500 | +0.76(+3.38%) |
Oct 24, 2019 | 22.11 | 22.57 | 21.24 | 22.50 | 196,441 | +0.55(+2.51%) |
Oct 23, 2019 | 21.66 | 22.08 | 21.38 | 21.95 | 94,034 | +0.26(+1.20%) |
Oct 22, 2019 | 21.80 | 22.49 | 21.50 | 21.69 | 97,426 | +0.08(+0.37%) |
Oct 21, 2019 | 20.77 | 21.68 | 20.61 | 21.61 | 139,892 | +1.04(+5.06%) |
Oct 18, 2019 | 20.87 | 21.13 | 20.01 | 20.57 | 115,500 | -0.45(-2.14%) |
Oct 17, 2019 | 21.27 | 21.65 | 21.00 | 21.02 | 85,441 | -0.09(-0.40%) |
Oct 16, 2019 | 21.09 | 21.59 | 20.41 | 21.11 | 256,133 | +0.03(+0.12%) |
Oct 15, 2019 | 20.01 | 21.24 | 19.67 | 21.08 | 259,988 | +1.21(+6.09%) |
Oct 14, 2019 | 20.03 | 20.76 | 19.80 | 19.87 | 160,149 | -0.21(-1.05%) |
Oct 11, 2019 | 19.52 | 20.39 | 19.02 | 20.08 | 199,800 | +0.92(+4.80%) |
Oct 10, 2019 | 18.09 | 19.90 | 18.09 | 19.16 | 328,153 | +1.07(+5.91%) |
Oct 09, 2019 | 18.44 | 18.75 | 18.02 | 18.09 | 172,201 | -0.18(-0.99%) |
Oct 08, 2019 | 18.74 | 19.18 | 17.73 | 18.27 | 162,761 | -0.77(-4.04%) |
Oct 07, 2019 | 18.63 | 19.08 | 18.39 | 19.04 | 135,146 | +0.34(+1.82%) |
Oct 04, 2019 | 19.00 | 19.21 | 18.33 | 18.70 | 216,100 | -0.05(-0.27%) |
Oct 03, 2019 | 17.74 | 18.95 | 17.59 | 18.75 | 196,883 | +0.93(+5.22%) |
Oct 02, 2019 | 18.46 | 18.61 | 17.75 | 17.82 | 341,300 | -0.79(-4.25%) |
Oct 01, 2019 | 20.71 | 20.71 | 18.51 | 18.61 | 299,629 | -1.92(-9.35%) |
Sep 30, 2019 | 20.40 | 20.74 | 20.09 | 20.53 | 234,950 | +0.16(+0.79%) |
Sep 27, 2019 | 20.91 | 21.01 | 19.95 | 20.37 | 236,200 | -0.61(-2.91%) |
Sep 26, 2019 | 22.36 | 22.86 | 20.95 | 20.98 | 222,117 | -1.50(-6.67%) |
Sep 25, 2019 | 22.35 | 23.62 | 21.52 | 22.48 | 93,041 | -0.15(-0.66%) |
Sep 24, 2019 | 24.60 | 24.60 | 22.08 | 22.63 | 105,753 | -1.96(-7.97%) |
Sep 23, 2019 | 24.87 | 25.14 | 24.39 | 24.59 | 174,196 | -0.25(-1.01%) |
Sep 20, 2019 | 24.69 | 24.91 | 24.36 | 24.84 | 277,000 | +0.04(+0.16%) |
Sep 19, 2019 | 25.68 | 25.73 | 24.52 | 24.80 | 151,105 | -0.85(-3.31%) |
Sep 18, 2019 | 26.33 | 26.79 | 24.68 | 25.65 | 158,185 | -0.73(-2.77%) |
Sep 17, 2019 | 27.49 | 27.49 | 25.12 | 26.38 | 346,528 | -1.02(-3.72%) |
Sep 16, 2019 | 24.02 | 28.12 | 24.02 | 27.40 | 559,198 | +3.46(+14.45%) |
Sep 13, 2019 | 24.15 | 24.19 | 23.17 | 23.94 | 101,100 | -0.16(-0.66%) |
Sep 12, 2019 | 24.97 | 24.97 | 23.64 | 24.10 | 130,579 | -0.94(-3.75%) |
Sep 11, 2019 | 23.69 | 25.58 | 23.65 | 25.04 | 134,739 | +1.33(+5.61%) |
Sep 10, 2019 | 20.99 | 24.09 | 20.76 | 23.71 | 229,064 | +2.76(+13.17%) |
Sep 09, 2019 | 21.00 | 21.83 | 20.61 | 20.95 | 238,478 | +0.12(+0.58%) |
Sep 06, 2019 | 22.19 | 22.20 | 20.79 | 20.83 | 211,800 | -1.22(-5.53%) |
Sep 05, 2019 | 21.20 | 22.20 | 20.75 | 22.05 | 133,779 | +1.02(+4.85%) |
Sep 04, 2019 | 21.71 | 21.93 | 20.90 | 21.03 | 147,312 | -0.42(-1.96%) |
Sep 03, 2019 | 23.00 | 23.20 | 21.35 | 21.45 | 178,295 | -1.55(-6.74%) |
Aug 30, 2019 | 23.39 | 23.57 | 22.58 | 23.00 | 155,700 | -0.34(-1.46%) |
Aug 29, 2019 | 22.10 | 23.90 | 22.10 | 23.34 | 175,949 | +1.52(+6.97%) |
Aug 28, 2019 | 21.85 | 22.23 | 21.42 | 21.82 | 315,727 | -0.20(-0.91%) |
Aug 27, 2019 | 21.71 | 22.41 | 21.36 | 22.02 | 266,732 | +0.42(+1.94%) |
Aug 26, 2019 | 21.44 | 21.83 | 21.27 | 21.60 | 324,082 | +0.26(+1.22%) |
Aug 23, 2019 | 21.60 | 22.13 | 21.14 | 21.34 | 207,000 | -0.43(-1.98%) |
Aug 22, 2019 | 22.07 | 22.30 | 21.48 | 21.77 | 154,266 | -0.24(-1.09%) |
Aug 21, 2019 | 21.39 | 22.11 | 21.39 | 22.01 | 157,766 | +0.72(+3.38%) |
Aug 20, 2019 | 21.25 | 21.45 | 20.50 | 21.29 | 359,000 | -0.45(-2.07%) |
Aug 19, 2019 | 21.63 | 22.32 | 21.40 | 21.74 | 123,761 | +0.39(+1.83%) |
Aug 16, 2019 | 20.52 | 21.53 | 20.03 | 21.35 | 169,100 | +1.01(+4.97%) |
Aug 15, 2019 | 20.88 | 20.91 | 20.21 | 20.34 | 194,803 | -0.66(-3.14%) |
Aug 14, 2019 | 20.95 | 21.45 | 20.76 | 21.00 | 142,887 | -0.37(-1.73%) |
Aug 13, 2019 | 20.94 | 21.54 | 20.78 | 21.37 | 110,487 | +0.37(+1.76%) |
Aug 12, 2019 | 21.08 | 21.27 | 20.80 | 21.00 | 183,587 | -0.35(-1.64%) |
Aug 09, 2019 | 21.71 | 21.92 | 21.20 | 21.35 | 245,500 | -0.44(-2.02%) |
Aug 08, 2019 | 21.00 | 21.88 | 20.74 | 21.79 | 332,249 | +0.99(+4.76%) |
Aug 07, 2019 | 19.77 | 20.84 | 19.39 | 20.80 | 324,311 | +0.75(+3.74%) |
Aug 06, 2019 | 19.72 | 20.45 | 19.40 | 20.05 | 236,398 | +0.57(+2.93%) |
Aug 05, 2019 | 19.03 | 19.68 | 18.16 | 19.48 | 248,137 | +0.31(+1.62%) |
Aug 02, 2019 | 20.52 | 21.09 | 19.08 | 19.17 | 407,700 | -1.51(-7.30%) |