Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.83 | 20.03 | 19.69 | 20.03 | 18,000 | +0.00(+0.00%) |
Oct 30, 2019 | 20.03 | 20.10 | 19.91 | 20.03 | 17,487 | -0.04(-0.21%) |
Oct 29, 2019 | 20.25 | 20.25 | 19.95 | 20.07 | 28,635 | -0.09(-0.42%) |
Oct 28, 2019 | 20.01 | 20.42 | 20.01 | 20.16 | 31,589 | +0.15(+0.77%) |
Oct 25, 2019 | 19.86 | 20.07 | 19.86 | 20.01 | 34,111 | +0.02(+0.09%) |
Oct 24, 2019 | 20.02 | 20.02 | 19.65 | 19.99 | 16,349 | +0.09(+0.43%) |
Oct 23, 2019 | 19.75 | 20.03 | 19.69 | 19.90 | 6,325 | +0.02(+0.09%) |
Oct 22, 2019 | 19.84 | 20.04 | 19.68 | 19.89 | 8,589 | -0.20(-0.98%) |
Oct 21, 2019 | 20.03 | 20.12 | 19.65 | 20.08 | 14,043 | +0.21(+1.03%) |
Oct 18, 2019 | 20.06 | 20.10 | 19.86 | 19.88 | 20,676 | -0.14(-0.68%) |
Oct 17, 2019 | 20.03 | 20.10 | 19.70 | 20.01 | 7,566 | +0.15(+0.78%) |
Oct 16, 2019 | 19.91 | 19.99 | 19.50 | 19.86 | 14,957 | -0.03(-0.17%) |
Oct 15, 2019 | 19.97 | 20.12 | 19.83 | 19.89 | 32,021 | +0.02(+0.09%) |
Oct 14, 2019 | 19.59 | 20.00 | 19.58 | 19.88 | 72,090 | +0.28(+1.43%) |
Oct 11, 2019 | 19.75 | 19.78 | 19.41 | 19.60 | 22,672 | +0.14(+0.70%) |
Oct 10, 2019 | 19.56 | 19.59 | 19.46 | 19.46 | 15,847 | -0.06(-0.31%) |
Oct 09, 2019 | 19.54 | 19.58 | 19.46 | 19.52 | 27,623 | +0.04(+0.22%) |
Oct 08, 2019 | 19.41 | 19.58 | 19.32 | 19.48 | 20,078 | +0.03(+0.17%) |
Oct 07, 2019 | 19.15 | 19.57 | 19.15 | 19.44 | 50,770 | +0.18(+0.93%) |
Oct 04, 2019 | 19.36 | 19.39 | 18.85 | 19.26 | 44,404 | +0.15(+0.80%) |
Oct 03, 2019 | 18.73 | 19.14 | 18.65 | 19.11 | 187,262 | +0.46(+2.46%) |
Oct 02, 2019 | 18.67 | 18.94 | 18.65 | 18.65 | 33,554 | -0.08(-0.41%) |
Oct 01, 2019 | 18.61 | 19.12 | 18.57 | 18.73 | 131,015 | +0.00(+0.00%) |
Sep 30, 2019 | 18.81 | 18.81 | 18.69 | 18.73 | 52,354 | -0.09(-0.45%) |
Sep 27, 2019 | 18.96 | 19.15 | 18.81 | 18.81 | 55,212 | -0.15(-0.81%) |
Sep 26, 2019 | 19.32 | 19.34 | 18.72 | 18.97 | 98,027 | +0.14(+0.72%) |
Sep 25, 2019 | 19.13 | 19.20 | 18.82 | 18.83 | 49,962 | -0.18(-0.94%) |
Sep 24, 2019 | 19.10 | 19.30 | 18.80 | 19.01 | 50,673 | -0.13(-0.67%) |
Sep 23, 2019 | 19.00 | 19.37 | 18.83 | 19.14 | 12,909 | -0.06(-0.31%) |
Sep 20, 2019 | 19.07 | 19.50 | 18.61 | 19.20 | 85,872 | -0.24(-1.23%) |
Sep 19, 2019 | 19.41 | 19.57 | 18.14 | 19.43 | 58,611 | +0.07(+0.35%) |
Sep 18, 2019 | 19.39 | 19.55 | 19.20 | 19.37 | 26,918 | -0.20(-1.00%) |
Sep 17, 2019 | 19.57 | 19.66 | 19.33 | 19.56 | 7,779 | +0.09(+0.48%) |
Sep 16, 2019 | 19.58 | 19.70 | 19.28 | 19.47 | 124,390 | -0.16(-0.82%) |
Sep 13, 2019 | 19.56 | 19.68 | 19.42 | 19.63 | 35,124 | +0.16(+0.83%) |
Sep 12, 2019 | 19.49 | 19.57 | 19.18 | 19.47 | 23,217 | -0.08(-0.39%) |
Sep 11, 2019 | 19.69 | 19.69 | 19.49 | 19.54 | 17,485 | -0.01(-0.04%) |
Sep 10, 2019 | 19.72 | 19.78 | 19.44 | 19.55 | 17,129 | -0.16(-0.82%) |
Sep 09, 2019 | 19.37 | 19.78 | 19.27 | 19.72 | 47,578 | +0.56(+2.93%) |
Sep 06, 2019 | 18.73 | 19.20 | 18.73 | 19.15 | 13,156 | +0.34(+1.81%) |
Sep 05, 2019 | 18.60 | 18.91 | 18.52 | 18.81 | 70,551 | +0.43(+2.31%) |
Sep 04, 2019 | 18.51 | 18.51 | 18.39 | 18.39 | 18,248 | -0.09(-0.46%) |
Sep 03, 2019 | 18.31 | 18.56 | 18.31 | 18.47 | 28,153 | -0.03(-0.18%) |
Aug 30, 2019 | 18.31 | 18.51 | 18.19 | 18.51 | 42,055 | +0.42(+2.31%) |
Aug 29, 2019 | 18.00 | 18.51 | 18.00 | 18.09 | 26,743 | -0.06(-0.35%) |
Aug 28, 2019 | 18.01 | 18.27 | 18.01 | 18.15 | 11,259 | +0.15(+0.83%) |
Aug 27, 2019 | 18.05 | 18.17 | 17.96 | 18.00 | 24,643 | -0.06(-0.33%) |
Aug 26, 2019 | 17.37 | 18.06 | 17.37 | 18.06 | 245,737 | +0.94(+5.52%) |
Aug 23, 2019 | 17.63 | 17.88 | 17.03 | 17.12 | 5,521 | -0.69(-3.87%) |
Aug 22, 2019 | 17.86 | 18.05 | 17.55 | 17.81 | 17,028 | -0.09(-0.48%) |
Aug 21, 2019 | 18.13 | 18.14 | 17.79 | 17.89 | 16,161 | +0.00(+0.02%) |
Aug 20, 2019 | 18.21 | 18.21 | 17.83 | 17.89 | 5,247 | -0.41(-2.26%) |
Aug 19, 2019 | 17.96 | 18.30 | 17.87 | 18.30 | 17,255 | +0.34(+1.90%) |
Aug 16, 2019 | 17.54 | 17.96 | 17.54 | 17.96 | 21,967 | +0.46(+2.64%) |
Aug 15, 2019 | 17.53 | 17.80 | 17.44 | 17.50 | 17,360 | -0.00(-0.01%) |
Aug 14, 2019 | 17.71 | 17.71 | 17.42 | 17.50 | 14,825 | -0.44(-2.47%) |
Aug 13, 2019 | 17.71 | 18.09 | 17.66 | 17.94 | 22,943 | +0.20(+1.15%) |
Aug 12, 2019 | 17.60 | 17.83 | 17.60 | 17.74 | 3,217 | +0.19(+1.07%) |
Aug 09, 2019 | 17.03 | 17.87 | 17.03 | 17.55 | 23,847 | +0.20(+1.15%) |
Aug 08, 2019 | 17.66 | 17.79 | 17.35 | 17.35 | 12,554 | -0.24(-1.38%) |
Aug 07, 2019 | 17.80 | 17.87 | 17.37 | 17.60 | 6,731 | -0.38(-2.13%) |
Aug 06, 2019 | 17.55 | 17.98 | 17.53 | 17.98 | 58,306 | +0.33(+1.88%) |
Aug 05, 2019 | 17.63 | 18.06 | 17.21 | 17.65 | 17,687 | -0.23(-1.29%) |
Aug 02, 2019 | 17.77 | 18.03 | 17.63 | 17.88 | 15,271 | +0.09(+0.53%) |