Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.60 | 24.60 | 19.80 | 21.00 | 2,082 | -3.60(-14.62%) |
Oct 30, 2019 | 23.93 | 24.60 | 23.22 | 24.60 | 115 | +1.05(+4.45%) |
Oct 29, 2019 | 22.95 | 25.65 | 22.50 | 23.55 | 866 | +0.90(+3.97%) |
Oct 28, 2019 | 24.78 | 25.08 | 22.65 | 22.65 | 435 | -4.80(-17.49%) |
Oct 25, 2019 | 25.95 | 25.95 | 27.45 | 43 | +1.50(+5.78%) | |
Oct 24, 2019 | 26.10 | 26.77 | 25.80 | 25.95 | 765 | +0.61(+2.42%) |
Oct 23, 2019 | 25.73 | 25.73 | 25.34 | 25.34 | 106 | +0.89(+3.63%) |
Oct 22, 2019 | 24.15 | 24.45 | 23.85 | 24.45 | 408 | -0.60(-2.40%) |
Oct 21, 2019 | 25.95 | 25.95 | 24.00 | 25.05 | 393 | +0.60(+2.45%) |
Oct 18, 2019 | 26.85 | 26.85 | 24.45 | 24.45 | 2,413 | -1.80(-6.86%) |
Oct 17, 2019 | 26.70 | 28.05 | 26.25 | 26.25 | 673 | +0.15(+0.57%) |
Oct 16, 2019 | 24.30 | 27.15 | 23.25 | 26.10 | 6,109 | +1.20(+4.82%) |
Oct 15, 2019 | 24.23 | 25.20 | 24.23 | 24.90 | 355 | -0.90(-3.49%) |
Oct 14, 2019 | 24.90 | 25.80 | 23.82 | 25.80 | 783 | +0.96(+3.85%) |
Oct 11, 2019 | 25.63 | 25.63 | 24.60 | 24.84 | 80 | +0.24(+0.99%) |
Oct 10, 2019 | 25.20 | 25.20 | 24.45 | 24.60 | 453 | +0.30(+1.23%) |
Oct 09, 2019 | 24.30 | 24.30 | 24.30 | 6 | +0.00(+0.00%) | |
Oct 08, 2019 | 26.85 | 26.85 | 23.70 | 24.30 | 2,416 | -1.95(-7.43%) |
Oct 07, 2019 | 27.13 | 27.13 | 26.25 | 26.25 | 454 | -0.15(-0.57%) |
Oct 04, 2019 | 30.15 | 30.15 | 25.65 | 26.40 | 673 | +1.95(+7.98%) |
Oct 03, 2019 | 24.30 | 26.10 | 24.30 | 24.45 | 1,268 | +0.45(+1.87%) |
Oct 02, 2019 | 26.55 | 26.55 | 23.85 | 24.00 | 1,664 | -3.00(-11.11%) |
Oct 01, 2019 | 26.55 | 27.00 | 25.80 | 27.00 | 838 | +0.00(+0.00%) |
Sep 30, 2019 | 25.65 | 27.45 | 25.65 | 27.00 | 358 | +0.84(+3.21%) |
Sep 27, 2019 | 28.65 | 29.40 | 25.65 | 26.16 | 1,440 | -2.64(-9.17%) |
Sep 26, 2019 | 28.95 | 30.00 | 27.90 | 28.80 | 1,584 | -0.15(-0.52%) |
Sep 25, 2019 | 31.80 | 32.55 | 28.50 | 28.95 | 2,122 | -1.20(-3.98%) |
Sep 24, 2019 | 32.10 | 32.55 | 30.00 | 30.15 | 1,993 | -2.25(-6.94%) |
Sep 23, 2019 | 32.85 | 33.75 | 31.05 | 32.40 | 2,036 | +0.30(+0.93%) |
Sep 20, 2019 | 31.05 | 33.75 | 31.05 | 32.10 | 6,300 | +1.20(+3.88%) |
Sep 19, 2019 | 30.90 | 31.35 | 28.50 | 30.90 | 2,533 | +1.65(+5.66%) |
Sep 18, 2019 | 30.00 | 30.45 | 28.57 | 29.25 | 681 | -1.20(-3.96%) |
Sep 17, 2019 | 32.10 | 32.10 | 30.30 | 30.45 | 803 | +1.05(+3.57%) |
Sep 16, 2019 | 28.95 | 31.20 | 28.95 | 29.40 | 1,101 | +0.15(+0.51%) |
Sep 13, 2019 | 29.25 | 29.25 | 28.80 | 29.25 | 226 | +0.00(+0.00%) |
Sep 12, 2019 | 30.00 | 31.33 | 29.25 | 29.25 | 3,507 | -1.06(-3.49%) |
Sep 11, 2019 | 30.60 | 33.18 | 29.55 | 30.31 | 1,576 | -0.14(-0.47%) |
Sep 10, 2019 | 29.85 | 34.65 | 29.10 | 30.45 | 4,270 | +1.05(+3.57%) |
Sep 09, 2019 | 28.50 | 29.70 | 28.35 | 29.40 | 628 | +1.20(+4.26%) |
Sep 06, 2019 | 27.14 | 28.81 | 27.00 | 28.20 | 1,473 | +1.20(+4.44%) |
Sep 05, 2019 | 28.35 | 28.65 | 27.00 | 27.00 | 262 | -0.45(-1.64%) |
Sep 04, 2019 | 28.80 | 29.74 | 27.44 | 27.45 | 347 | -0.75(-2.66%) |
Sep 03, 2019 | 27.60 | 28.20 | 27.00 | 28.20 | 738 | +0.30(+1.08%) |
Aug 30, 2019 | 29.40 | 30.68 | 27.15 | 27.90 | 1,126 | -0.60(-2.11%) |
Aug 29, 2019 | 29.85 | 31.05 | 28.20 | 28.50 | 1,743 | -1.20(-4.04%) |
Aug 28, 2019 | 29.85 | 30.00 | 29.10 | 29.70 | 1,622 | +0.09(+0.30%) |
Aug 27, 2019 | 26.55 | 31.65 | 26.55 | 29.61 | 4,090 | +3.36(+12.80%) |
Aug 26, 2019 | 28.50 | 28.50 | 26.25 | 26.25 | 77 | -0.90(-3.31%) |
Aug 23, 2019 | 25.35 | 27.66 | 25.35 | 27.15 | 1,526 | +0.15(+0.56%) |
Aug 22, 2019 | 25.65 | 29.10 | 25.65 | 27.00 | 3,460 | -0.48(-1.74%) |
Aug 21, 2019 | 28.66 | 28.66 | 26.55 | 27.48 | 846 | -0.27(-0.98%) |
Aug 20, 2019 | 25.65 | 28.88 | 25.65 | 27.75 | 1,737 | +0.75(+2.78%) |
Aug 19, 2019 | 25.80 | 27.00 | 24.00 | 27.00 | 3,248 | -0.90(-3.23%) |
Aug 16, 2019 | 28.20 | 29.85 | 27.00 | 27.90 | 2,693 | -0.30(-1.06%) |
Aug 15, 2019 | 21.45 | 28.20 | 20.10 | 28.20 | 5,154 | +7.35(+35.25%) |
Aug 14, 2019 | 20.70 | 20.85 | 18.90 | 20.85 | 962 | +0.30(+1.46%) |
Aug 13, 2019 | 19.35 | 22.05 | 19.35 | 20.55 | 1,672 | +1.35(+7.03%) |
Aug 12, 2019 | 20.70 | 22.05 | 15.90 | 19.20 | 3,690 | -1.80(-8.57%) |
Aug 09, 2019 | 21.90 | 22.84 | 20.58 | 21.00 | 2,693 | -1.50(-6.67%) |
Aug 08, 2019 | 22.25 | 23.85 | 22.25 | 22.50 | 1,053 | -0.45(-1.96%) |
Aug 07, 2019 | 23.03 | 23.55 | 21.88 | 22.95 | 3,490 | -0.45(-1.92%) |
Aug 06, 2019 | 24.30 | 25.12 | 22.05 | 23.40 | 2,311 | -0.60(-2.51%) |
Aug 05, 2019 | 24.60 | 24.68 | 24.00 | 24.00 | 596 | -0.75(-3.03%) |
Aug 02, 2019 | 24.00 | 25.80 | 24.00 | 24.75 | 1,306 | +0.30(+1.23%) |