Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.32 | 21.73 | 21.30 | 21.73 | 1,851 | +0.31(+1.44%) |
Oct 30, 2019 | 21.42 | 21.42 | 21.42 | 21.42 | 173 | +0.21(+1.00%) |
Oct 29, 2019 | 21.21 | 21.21 | 21.21 | 21.21 | 90,981 | -0.09(-0.42%) |
Oct 28, 2019 | 21.30 | 21.30 | 21.30 | 31 | +0.00(+0.00%) | |
Oct 25, 2019 | 21.30 | 21.30 | 21.30 | 474 | +0.00(+0.00%) | |
Oct 23, 2019 | 21.30 | 21.30 | 21.30 | 0 | -0.35(-1.61%) | |
Oct 22, 2019 | 21.48 | 21.65 | 21.48 | 21.65 | 265 | +0.25(+1.18%) |
Oct 21, 2019 | 21.60 | 21.60 | 21.40 | 21.40 | 650 | -0.35(-1.62%) |
Oct 18, 2019 | 21.39 | 21.75 | 21.21 | 21.75 | 3,620 | +0.09(+0.41%) |
Oct 17, 2019 | 21.66 | 21.66 | 21.66 | 262 | +0.00(+0.00%) | |
Oct 16, 2019 | 21.66 | 21.66 | 21.66 | 281 | +0.00(+0.00%) | |
Oct 15, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 165 | +0.10(+0.45%) |
Oct 14, 2019 | 21.40 | 21.56 | 21.00 | 21.56 | 3,183 | +0.35(+1.67%) |
Oct 10, 2019 | 21.21 | 21.21 | 21.21 | 0 | +0.18(+0.84%) | |
Oct 09, 2019 | 21.03 | 21.03 | 21.03 | 217 | +0.00(+0.00%) | |
Oct 08, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 1,881 | -0.01(-0.04%) |
Oct 07, 2019 | 21.03 | 21.04 | 21.03 | 21.04 | 3,349 | +0.01(+0.04%) |
Oct 04, 2019 | 21.06 | 21.06 | 21.03 | 21.03 | 1,810 | +0.00(+0.00%) |
Oct 03, 2019 | 21.03 | 21.03 | 21.03 | 6 | +0.00(+0.00%) | |
Oct 02, 2019 | 21.03 | 21.33 | 21.03 | 21.03 | 2,450 | -0.30(-1.41%) |
Oct 01, 2019 | 21.33 | 21.33 | 21.32 | 21.33 | 1,416 | +0.30(+1.43%) |
Sep 30, 2019 | 20.82 | 21.29 | 20.77 | 21.03 | 5,567 | +0.19(+0.93%) |
Sep 27, 2019 | 21.15 | 21.31 | 20.84 | 20.84 | 2,036 | +0.07(+0.34%) |
Sep 26, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 641 | +0.00(+0.00%) |
Sep 25, 2019 | 21.38 | 21.38 | 20.77 | 20.77 | 4,815 | -1.02(-4.67%) |
Sep 24, 2019 | 21.42 | 22.12 | 21.19 | 21.78 | 3,188 | +0.70(+3.33%) |
Sep 23, 2019 | 22.48 | 22.48 | 21.08 | 21.08 | 2,647 | -0.78(-3.58%) |
Sep 20, 2019 | 20.81 | 21.86 | 20.77 | 21.86 | 4,978 | +0.88(+4.21%) |
Sep 19, 2019 | 20.79 | 20.98 | 20.79 | 20.98 | 761 | +0.21(+1.02%) |
Sep 18, 2019 | 20.68 | 20.90 | 20.68 | 20.77 | 1,900 | +0.11(+0.53%) |
Sep 17, 2019 | 20.77 | 21.15 | 20.66 | 20.66 | 1,697 | +0.02(+0.11%) |
Sep 16, 2019 | 20.64 | 20.66 | 20.64 | 20.64 | 2,137 | -0.13(-0.64%) |
Sep 13, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 792 | -0.13(-0.63%) |
Sep 12, 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 599 | -0.31(-1.46%) |
Sep 11, 2019 | 21.21 | 21.21 | 21.21 | 16 | +0.00(+0.00%) | |
Sep 10, 2019 | 20.90 | 21.21 | 20.59 | 21.21 | 67,600 | +0.05(+0.25%) |
Sep 09, 2019 | 21.12 | 21.16 | 21.12 | 21.16 | 2,029 | +0.52(+2.53%) |
Sep 06, 2019 | 20.64 | 20.64 | 20.64 | 20.64 | 113 | +0.02(+0.09%) |
Sep 05, 2019 | 20.70 | 20.91 | 20.62 | 20.62 | 1,099 | +0.03(+0.13%) |
Sep 04, 2019 | 20.61 | 20.61 | 20.59 | 20.59 | 577 | -0.03(-0.12%) |
Sep 03, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 409 | -0.59(-2.80%) |
Aug 30, 2019 | 21.21 | 21.21 | 21.21 | 281 | +0.11(+0.50%) | |
Aug 29, 2019 | 21.10 | 21.10 | 21.10 | 108 | +0.00(+0.00%) | |
Aug 28, 2019 | 20.24 | 21.10 | 20.24 | 21.10 | 667 | +0.83(+4.09%) |
Aug 27, 2019 | 20.23 | 20.27 | 20.23 | 20.27 | 429 | -0.17(-0.83%) |
Aug 26, 2019 | 20.44 | 20.44 | 20.44 | 7 | +0.00(+0.00%) | |
Aug 23, 2019 | 20.00 | 20.44 | 19.87 | 20.44 | 16,717 | +0.16(+0.78%) |
Aug 22, 2019 | 20.22 | 20.29 | 20.22 | 20.29 | 423 | -0.12(-0.56%) |
Aug 21, 2019 | 20.40 | 20.40 | 20.40 | 59 | +0.00(+0.00%) | |
Aug 20, 2019 | 20.00 | 20.40 | 20.00 | 20.40 | 2,607 | +0.25(+1.22%) |
Aug 16, 2019 | 20.15 | 20.15 | 20.15 | 0 | +0.28(+1.42%) | |
Aug 15, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 231 | -0.35(-1.74%) |
Aug 14, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 411 | -0.00(-0.00%) |
Aug 13, 2019 | 20.36 | 20.44 | 20.01 | 20.22 | 2,458 | -0.04(-0.17%) |
Aug 12, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 627 | +0.33(+1.68%) |
Aug 09, 2019 | 19.93 | 19.93 | 19.93 | 247 | +0.00(+0.00%) | |
Aug 08, 2019 | 20.61 | 21.05 | 19.93 | 19.93 | 2,957 | -1.14(-5.43%) |
Aug 07, 2019 | 19.95 | 21.07 | 19.95 | 21.07 | 727 | +0.98(+4.86%) |
Aug 06, 2019 | 19.88 | 20.13 | 19.88 | 20.09 | 23,870 | +0.22(+1.11%) |
Aug 05, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 2,322 | -0.44(-2.16%) |
Aug 02, 2019 | 19.89 | 20.31 | 19.87 | 20.31 | 2,729 | +0.44(+2.21%) |