Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.17 | 18.48 | 18.00 | 18.20 | 25,669 | -0.12(-0.66%) |
Oct 30, 2019 | 18.76 | 18.85 | 17.43 | 18.32 | 66,883 | -1.84(-9.13%) |
Oct 29, 2019 | 19.42 | 20.28 | 19.42 | 20.16 | 17,479 | -0.02(-0.10%) |
Oct 28, 2019 | 19.11 | 20.34 | 19.11 | 20.18 | 14,481 | +0.49(+2.49%) |
Oct 25, 2019 | 19.91 | 20.11 | 19.62 | 19.69 | 16,100 | +0.12(+0.61%) |
Oct 24, 2019 | 20.08 | 20.08 | 19.17 | 19.57 | 15,808 | -0.48(-2.39%) |
Oct 23, 2019 | 20.14 | 20.14 | 19.89 | 20.05 | 16,484 | -0.05(-0.25%) |
Oct 22, 2019 | 20.23 | 20.37 | 19.93 | 20.10 | 31,799 | -0.22(-1.08%) |
Oct 21, 2019 | 19.98 | 20.37 | 19.98 | 20.32 | 21,446 | +0.34(+1.70%) |
Oct 18, 2019 | 19.94 | 20.20 | 19.58 | 19.98 | 32,500 | -0.13(-0.65%) |
Oct 17, 2019 | 20.18 | 20.41 | 19.92 | 20.11 | 27,529 | -0.06(-0.30%) |
Oct 16, 2019 | 20.25 | 20.58 | 19.93 | 20.17 | 18,992 | -0.28(-1.37%) |
Oct 15, 2019 | 19.99 | 20.55 | 19.96 | 20.45 | 9,428 | +0.73(+3.70%) |
Oct 14, 2019 | 19.88 | 19.88 | 19.38 | 19.72 | 8,579 | -0.16(-0.80%) |
Oct 11, 2019 | 19.85 | 20.76 | 19.82 | 19.88 | 29,200 | +0.43(+2.21%) |
Oct 10, 2019 | 19.33 | 19.74 | 19.28 | 19.45 | 12,568 | +0.15(+0.78%) |
Oct 09, 2019 | 19.09 | 19.52 | 18.62 | 19.30 | 43,380 | +0.41(+2.17%) |
Oct 08, 2019 | 19.12 | 19.15 | 18.50 | 18.89 | 15,471 | -0.44(-2.28%) |
Oct 07, 2019 | 19.19 | 19.86 | 19.19 | 19.33 | 15,009 | -0.13(-0.67%) |
Oct 04, 2019 | 19.33 | 19.57 | 18.66 | 19.46 | 23,200 | +0.18(+0.93%) |
Oct 03, 2019 | 19.67 | 19.67 | 18.92 | 19.28 | 20,376 | -0.39(-1.98%) |
Oct 02, 2019 | 20.28 | 20.53 | 19.44 | 19.67 | 32,408 | -0.78(-3.81%) |
Oct 01, 2019 | 21.76 | 22.12 | 20.40 | 20.45 | 83,547 | -1.22(-5.63%) |
Sep 30, 2019 | 21.80 | 21.95 | 21.42 | 21.67 | 28,280 | +0.31(+1.45%) |
Sep 27, 2019 | 21.41 | 21.94 | 21.24 | 21.36 | 25,500 | +0.31(+1.47%) |
Sep 26, 2019 | 21.08 | 21.36 | 20.84 | 21.05 | 35,030 | -0.01(-0.05%) |
Sep 25, 2019 | 20.86 | 21.50 | 20.77 | 21.06 | 29,287 | +0.13(+0.62%) |
Sep 24, 2019 | 21.76 | 21.77 | 20.83 | 20.93 | 38,168 | -0.83(-3.81%) |
Sep 23, 2019 | 21.68 | 22.37 | 21.61 | 21.76 | 17,508 | -0.25(-1.14%) |
Sep 20, 2019 | 21.74 | 22.21 | 20.64 | 22.01 | 76,000 | +0.27(+1.24%) |
Sep 19, 2019 | 21.97 | 22.20 | 21.70 | 21.74 | 23,987 | -0.16(-0.73%) |
Sep 18, 2019 | 22.39 | 22.39 | 21.50 | 21.90 | 37,872 | -0.49(-2.19%) |
Sep 17, 2019 | 22.80 | 22.80 | 22.20 | 22.39 | 26,579 | -0.48(-2.10%) |
Sep 16, 2019 | 23.05 | 23.40 | 22.57 | 22.87 | 28,127 | -0.28(-1.21%) |
Sep 13, 2019 | 23.29 | 23.50 | 23.07 | 23.15 | 38,900 | -0.13(-0.56%) |
Sep 12, 2019 | 22.67 | 23.65 | 22.05 | 23.28 | 44,649 | +0.74(+3.28%) |
Sep 11, 2019 | 20.91 | 22.65 | 20.91 | 22.54 | 45,948 | +1.69(+8.11%) |
Sep 10, 2019 | 20.32 | 21.31 | 19.95 | 20.85 | 26,119 | +0.58(+2.86%) |
Sep 09, 2019 | 19.81 | 20.28 | 19.48 | 20.27 | 19,273 | +0.55(+2.79%) |
Sep 06, 2019 | 20.30 | 20.34 | 19.72 | 19.72 | 24,700 | -0.51(-2.52%) |
Sep 05, 2019 | 19.75 | 20.41 | 19.52 | 20.23 | 32,924 | +0.83(+4.28%) |
Sep 04, 2019 | 19.33 | 19.50 | 18.92 | 19.40 | 21,483 | +0.30(+1.57%) |
Sep 03, 2019 | 19.72 | 20.03 | 19.01 | 19.10 | 18,553 | -0.81(-4.07%) |
Aug 30, 2019 | 20.25 | 20.50 | 19.86 | 19.91 | 13,500 | -0.14(-0.70%) |
Aug 29, 2019 | 19.85 | 20.28 | 19.71 | 20.05 | 29,919 | +0.35(+1.78%) |
Aug 28, 2019 | 19.77 | 20.28 | 19.60 | 19.70 | 21,223 | -0.14(-0.71%) |
Aug 27, 2019 | 20.75 | 20.89 | 19.64 | 19.84 | 22,126 | -0.77(-3.74%) |
Aug 26, 2019 | 20.93 | 21.09 | 20.27 | 20.61 | 20,382 | +0.09(+0.44%) |
Aug 23, 2019 | 21.71 | 22.06 | 20.46 | 20.52 | 31,900 | -1.52(-6.90%) |
Aug 22, 2019 | 22.66 | 22.70 | 22.03 | 22.04 | 23,897 | -0.47(-2.09%) |
Aug 21, 2019 | 22.11 | 22.77 | 21.93 | 22.51 | 34,601 | +0.56(+2.55%) |
Aug 20, 2019 | 21.94 | 22.30 | 21.91 | 21.95 | 45,765 | -0.05(-0.23%) |
Aug 19, 2019 | 22.00 | 22.34 | 21.72 | 22.00 | 27,674 | +0.12(+0.55%) |
Aug 16, 2019 | 21.79 | 22.21 | 21.79 | 21.88 | 27,400 | +0.15(+0.69%) |
Aug 15, 2019 | 21.18 | 21.80 | 20.18 | 21.73 | 32,166 | +0.59(+2.79%) |
Aug 14, 2019 | 21.43 | 22.03 | 20.68 | 21.14 | 33,698 | -0.41(-1.90%) |
Aug 13, 2019 | 21.48 | 22.15 | 21.48 | 21.55 | 23,730 | +0.04(+0.19%) |
Aug 12, 2019 | 22.48 | 22.50 | 21.51 | 21.51 | 20,689 | -1.15(-5.08%) |
Aug 09, 2019 | 23.74 | 24.57 | 22.32 | 22.66 | 26,400 | -1.11(-4.67%) |
Aug 08, 2019 | 23.39 | 24.17 | 23.39 | 23.77 | 28,533 | +0.51(+2.19%) |
Aug 07, 2019 | 22.93 | 23.37 | 22.73 | 23.26 | 28,855 | +0.03(+0.13%) |
Aug 06, 2019 | 23.09 | 23.50 | 22.78 | 23.23 | 45,498 | +0.19(+0.82%) |
Aug 05, 2019 | 23.51 | 23.65 | 22.55 | 23.04 | 51,271 | -0.93(-3.88%) |
Aug 02, 2019 | 24.72 | 24.82 | 23.66 | 23.97 | 47,700 | -0.89(-3.58%) |