Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.69 | 18.82 | 17.91 | 18.54 | 1,091,307 | -0.23(-1.23%) |
Oct 30, 2019 | 19.28 | 19.28 | 18.57 | 18.77 | 647,295 | -0.55(-2.83%) |
Oct 29, 2019 | 19.38 | 19.66 | 19.10 | 19.31 | 742,605 | -0.12(-0.62%) |
Oct 28, 2019 | 20.12 | 20.14 | 19.37 | 19.43 | 796,128 | -0.55(-2.74%) |
Oct 25, 2019 | 19.85 | 20.40 | 19.41 | 19.98 | 1,229,759 | +0.07(+0.34%) |
Oct 24, 2019 | 18.94 | 19.95 | 18.66 | 19.91 | 1,718,988 | +0.98(+5.20%) |
Oct 23, 2019 | 17.40 | 19.07 | 17.34 | 18.93 | 2,754,480 | +1.53(+8.80%) |
Oct 22, 2019 | 17.36 | 17.57 | 16.96 | 17.40 | 1,389,358 | +0.02(+0.10%) |
Oct 21, 2019 | 17.67 | 17.82 | 17.12 | 17.38 | 1,460,158 | -0.16(-0.93%) |
Oct 18, 2019 | 17.95 | 18.12 | 17.54 | 17.54 | 1,220,991 | -0.65(-3.57%) |
Oct 17, 2019 | 18.66 | 18.78 | 18.18 | 18.19 | 784,991 | -0.44(-2.34%) |
Oct 16, 2019 | 18.95 | 19.23 | 18.46 | 18.63 | 843,919 | -0.31(-1.63%) |
Oct 15, 2019 | 18.84 | 19.15 | 18.49 | 18.94 | 914,994 | +0.12(+0.64%) |
Oct 14, 2019 | 18.82 | 18.88 | 18.48 | 18.82 | 751,737 | -0.17(-0.90%) |
Oct 11, 2019 | 18.27 | 19.31 | 18.27 | 18.99 | 980,744 | +1.06(+5.92%) |
Oct 10, 2019 | 17.94 | 18.07 | 17.63 | 17.93 | 649,398 | +0.15(+0.82%) |
Oct 09, 2019 | 17.67 | 18.10 | 17.59 | 17.78 | 709,387 | +0.30(+1.71%) |
Oct 08, 2019 | 17.82 | 17.89 | 17.45 | 17.48 | 1,015,912 | -0.61(-3.36%) |
Oct 07, 2019 | 18.32 | 18.46 | 17.74 | 18.09 | 1,601,665 | -0.32(-1.76%) |
Oct 04, 2019 | 18.82 | 18.98 | 18.06 | 18.42 | 1,116,124 | -0.35(-1.87%) |
Oct 03, 2019 | 18.74 | 18.93 | 18.16 | 18.77 | 2,128,924 | -0.14(-0.72%) |
Oct 02, 2019 | 20.49 | 20.49 | 18.75 | 18.90 | 1,882,403 | -1.70(-8.26%) |
Oct 01, 2019 | 21.04 | 21.17 | 20.49 | 20.61 | 712,993 | -0.35(-1.67%) |
Sep 30, 2019 | 20.43 | 21.07 | 20.43 | 20.96 | 1,267,309 | +0.60(+2.94%) |
Sep 27, 2019 | 20.50 | 21.07 | 20.15 | 20.36 | 691,279 | +0.02(+0.08%) |
Sep 26, 2019 | 20.71 | 20.79 | 20.26 | 20.34 | 581,134 | -0.36(-1.74%) |
Sep 25, 2019 | 20.47 | 20.90 | 20.32 | 20.70 | 639,747 | +0.25(+1.21%) |
Sep 24, 2019 | 20.74 | 21.09 | 20.30 | 20.45 | 1,094,683 | -0.29(-1.40%) |
Sep 23, 2019 | 19.54 | 20.95 | 19.45 | 20.74 | 2,115,209 | +1.15(+5.89%) |
Sep 20, 2019 | 19.68 | 20.14 | 19.50 | 19.59 | 2,202,555 | -0.03(-0.17%) |
Sep 19, 2019 | 19.21 | 19.80 | 18.89 | 19.62 | 1,163,420 | +0.60(+3.15%) |
Sep 18, 2019 | 18.91 | 19.17 | 18.45 | 19.02 | 1,253,860 | +0.06(+0.32%) |
Sep 17, 2019 | 18.85 | 19.16 | 18.31 | 18.96 | 1,333,882 | -0.06(-0.31%) |
Sep 16, 2019 | 19.15 | 19.64 | 18.89 | 19.02 | 1,032,458 | -0.44(-2.24%) |
Sep 13, 2019 | 19.54 | 20.39 | 19.38 | 19.46 | 1,308,205 | -0.27(-1.34%) |
Sep 12, 2019 | 20.53 | 20.53 | 19.54 | 19.72 | 1,700,591 | -0.81(-3.96%) |
Sep 11, 2019 | 20.91 | 20.91 | 19.95 | 20.54 | 1,680,531 | -0.11(-0.53%) |
Sep 10, 2019 | 20.44 | 21.18 | 20.36 | 20.65 | 1,753,557 | +0.23(+1.12%) |
Sep 09, 2019 | 19.41 | 20.48 | 19.31 | 20.42 | 1,326,135 | +1.19(+6.20%) |
Sep 06, 2019 | 19.79 | 19.84 | 19.18 | 19.23 | 919,491 | -0.36(-1.85%) |
Sep 05, 2019 | 19.18 | 19.72 | 18.95 | 19.59 | 1,723,969 | +0.67(+3.53%) |
Sep 04, 2019 | 19.46 | 19.57 | 18.38 | 18.92 | 2,194,706 | -0.29(-1.50%) |
Sep 03, 2019 | 19.01 | 19.95 | 18.65 | 19.21 | 3,202,973 | -0.01(-0.04%) |
Aug 30, 2019 | 20.76 | 21.75 | 18.75 | 19.22 | 13,196,270 | +0.63(+3.36%) |
Aug 29, 2019 | 18.66 | 18.81 | 17.83 | 18.59 | 3,158,338 | +0.51(+2.80%) |
Aug 28, 2019 | 17.58 | 18.25 | 17.51 | 18.09 | 1,162,475 | +0.35(+1.95%) |
Aug 27, 2019 | 17.93 | 17.97 | 17.45 | 17.74 | 1,383,332 | -0.05(-0.28%) |
Aug 26, 2019 | 17.53 | 17.95 | 17.32 | 17.79 | 1,163,173 | +0.35(+2.03%) |
Aug 23, 2019 | 17.77 | 17.83 | 16.92 | 17.44 | 1,473,104 | -0.60(-3.33%) |
Aug 22, 2019 | 17.67 | 18.40 | 17.67 | 18.04 | 980,881 | +0.51(+2.89%) |
Aug 21, 2019 | 17.68 | 17.99 | 17.34 | 17.53 | 1,017,525 | +0.19(+1.12%) |
Aug 20, 2019 | 17.74 | 17.79 | 17.08 | 17.34 | 1,572,772 | -0.58(-3.25%) |
Aug 19, 2019 | 17.45 | 18.22 | 17.41 | 17.92 | 1,109,191 | +0.64(+3.72%) |
Aug 16, 2019 | 17.08 | 17.45 | 16.97 | 17.28 | 992,288 | +0.27(+1.59%) |
Aug 15, 2019 | 18.34 | 18.38 | 16.75 | 17.01 | 1,538,298 | -1.22(-6.68%) |
Aug 14, 2019 | 18.05 | 18.43 | 17.75 | 18.22 | 1,053,355 | -0.25(-1.33%) |
Aug 13, 2019 | 18.70 | 19.41 | 18.11 | 18.47 | 1,458,791 | -0.04(-0.23%) |
Aug 12, 2019 | 18.73 | 18.77 | 18.28 | 18.51 | 916,124 | -0.36(-1.92%) |
Aug 09, 2019 | 20.28 | 20.28 | 18.78 | 18.87 | 1,426,111 | -1.57(-7.69%) |
Aug 08, 2019 | 20.13 | 20.49 | 19.83 | 20.44 | 947,709 | +0.36(+1.81%) |
Aug 07, 2019 | 20.22 | 20.40 | 19.98 | 20.08 | 833,573 | -0.37(-1.82%) |
Aug 06, 2019 | 20.35 | 20.50 | 19.82 | 20.45 | 970,214 | +0.17(+0.83%) |
Aug 05, 2019 | 20.66 | 20.66 | 19.84 | 20.28 | 1,367,003 | -0.66(-3.15%) |
Aug 02, 2019 | 20.62 | 21.21 | 20.61 | 20.94 | 1,120,127 | +0.20(+0.98%) |