Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.04 | 18.06 | 18.02 | 18.03 | 4,050 | -0.52(-2.78%) |
Oct 30, 2019 | 19.09 | 19.09 | 18.48 | 18.55 | 2,589 | -0.88(-4.51%) |
Oct 29, 2019 | 19.36 | 19.46 | 19.36 | 19.42 | 1,400 | -0.36(-1.84%) |
Oct 28, 2019 | 20.00 | 20.00 | 19.79 | 19.79 | 207 | -0.03(-0.15%) |
Oct 25, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 100 | -0.02(-0.13%) |
Oct 24, 2019 | 19.93 | 19.95 | 19.84 | 19.84 | 305 | +0.54(+2.82%) |
Oct 23, 2019 | 18.97 | 19.30 | 18.97 | 19.30 | 2,617 | +0.24(+1.26%) |
Oct 22, 2019 | 19.03 | 19.06 | 19.03 | 19.05 | 285 | -0.43(-2.23%) |
Oct 21, 2019 | 20.06 | 20.06 | 19.41 | 19.49 | 8,636 | -0.99(-4.83%) |
Oct 18, 2019 | 20.61 | 20.61 | 20.41 | 20.48 | 1,800 | +0.28(+1.39%) |
Oct 17, 2019 | 20.13 | 20.20 | 20.05 | 20.20 | 1,200 | +0.12(+0.62%) |
Oct 16, 2019 | 20.53 | 20.53 | 20.07 | 20.07 | 3,279 | -0.81(-3.88%) |
Oct 15, 2019 | 20.56 | 20.99 | 20.56 | 20.89 | 4,730 | -0.02(-0.12%) |
Oct 14, 2019 | 20.89 | 20.93 | 20.63 | 20.91 | 3,026 | -0.29(-1.34%) |
Oct 11, 2019 | 21.33 | 21.33 | 20.70 | 21.20 | 2,400 | -0.30(-1.40%) |
Oct 10, 2019 | 21.79 | 21.80 | 21.50 | 21.50 | 1,148 | -0.42(-1.90%) |
Oct 09, 2019 | 22.00 | 22.19 | 21.72 | 21.91 | 9,174 | +0.42(+1.96%) |
Oct 08, 2019 | 21.25 | 21.53 | 21.24 | 21.49 | 2,548 | +0.85(+4.12%) |
Oct 07, 2019 | 20.55 | 20.72 | 20.46 | 20.64 | 8,165 | +0.23(+1.15%) |
Oct 04, 2019 | 20.44 | 20.44 | 20.25 | 20.41 | 1,400 | +1.03(+5.32%) |
Oct 03, 2019 | 19.38 | 19.42 | 19.37 | 19.37 | 2,280 | -0.74(-3.69%) |
Oct 02, 2019 | 20.14 | 20.19 | 20.12 | 20.12 | 1,301 | +0.24(+1.21%) |
Oct 01, 2019 | 19.83 | 19.88 | 19.83 | 19.88 | 325 | +0.16(+0.84%) |
Sep 30, 2019 | 19.61 | 19.76 | 19.60 | 19.71 | 5,374 | +0.79(+4.15%) |
Sep 27, 2019 | 18.89 | 18.93 | 18.81 | 18.93 | 3,500 | +0.21(+1.12%) |
Sep 26, 2019 | 19.16 | 19.16 | 18.67 | 18.71 | 9,155 | -0.80(-4.12%) |
Sep 25, 2019 | 20.17 | 20.17 | 19.52 | 19.52 | 2,402 | -1.05(-5.11%) |
Sep 24, 2019 | 21.27 | 21.27 | 20.50 | 20.57 | 4,321 | -0.29(-1.39%) |
Sep 23, 2019 | 20.70 | 20.99 | 20.50 | 20.86 | 6,246 | +0.85(+4.25%) |
Sep 20, 2019 | 20.10 | 20.10 | 19.96 | 20.01 | 6,200 | +0.50(+2.54%) |
Sep 19, 2019 | 19.41 | 19.52 | 19.18 | 19.52 | 3,729 | -0.13(-0.69%) |
Sep 18, 2019 | 19.76 | 19.91 | 19.65 | 19.65 | 8,583 | -0.76(-3.72%) |
Sep 17, 2019 | 20.94 | 20.94 | 20.31 | 20.41 | 10,436 | -0.86(-4.04%) |
Sep 16, 2019 | 21.15 | 21.30 | 20.92 | 21.27 | 10,058 | +0.16(+0.73%) |
Sep 13, 2019 | 21.25 | 21.30 | 21.11 | 21.11 | 900 | -0.08(-0.38%) |
Sep 12, 2019 | 20.87 | 21.23 | 20.86 | 21.20 | 16,931 | +0.39(+1.87%) |
Sep 11, 2019 | 20.51 | 20.81 | 20.45 | 20.80 | 2,411 | +0.47(+2.30%) |
Sep 10, 2019 | 20.46 | 20.47 | 20.20 | 20.34 | 2,186 | +0.15(+0.73%) |
Sep 09, 2019 | 20.39 | 20.39 | 20.19 | 20.19 | 2,131 | -0.26(-1.27%) |
Sep 06, 2019 | 20.53 | 20.59 | 20.11 | 20.45 | 30,900 | -0.14(-0.68%) |
Sep 05, 2019 | 20.85 | 20.85 | 20.46 | 20.59 | 19,444 | -0.48(-2.26%) |
Sep 04, 2019 | 21.21 | 21.41 | 20.90 | 21.07 | 11,933 | -0.52(-2.42%) |
Sep 03, 2019 | 22.11 | 22.11 | 21.40 | 21.59 | 33,577 | +0.45(+2.15%) |
Aug 30, 2019 | 21.29 | 21.36 | 21.07 | 21.14 | 5,600 | +0.73(+3.58%) |
Aug 29, 2019 | 20.34 | 20.57 | 20.19 | 20.41 | 3,833 | -0.00(-0.02%) |
Aug 28, 2019 | 20.43 | 20.51 | 20.41 | 20.41 | 3,649 | -0.03(-0.15%) |
Aug 27, 2019 | 20.24 | 20.63 | 20.24 | 20.44 | 6,419 | +0.89(+4.55%) |
Aug 26, 2019 | 19.61 | 19.63 | 19.52 | 19.55 | 3,991 | +0.02(+0.10%) |
Aug 23, 2019 | 19.39 | 19.71 | 19.33 | 19.53 | 5,000 | +0.07(+0.36%) |
Aug 22, 2019 | 19.63 | 19.64 | 19.43 | 19.46 | 2,875 | +0.54(+2.83%) |
Aug 21, 2019 | 18.50 | 18.95 | 18.50 | 18.93 | 6,291 | +0.83(+4.59%) |
Aug 20, 2019 | 17.89 | 18.09 | 17.89 | 18.09 | 1,874 | +0.34(+1.94%) |
Aug 19, 2019 | 17.60 | 17.79 | 17.59 | 17.75 | 3,768 | -0.43(-2.39%) |
Aug 16, 2019 | 18.30 | 18.33 | 18.18 | 18.18 | 3,000 | -0.14(-0.74%) |
Aug 15, 2019 | 18.57 | 18.57 | 18.11 | 18.32 | 18,344 | -0.08(-0.43%) |
Aug 14, 2019 | 18.32 | 18.53 | 18.19 | 18.40 | 5,456 | +0.48(+2.67%) |
Aug 13, 2019 | 18.05 | 18.05 | 17.89 | 17.92 | 30,369 | +0.85(+4.98%) |
Aug 12, 2019 | 17.09 | 17.10 | 17.07 | 17.07 | 2,017 | -0.01(-0.06%) |
Aug 09, 2019 | 16.94 | 17.09 | 16.78 | 17.08 | 1,400 | +0.94(+5.79%) |
Aug 08, 2019 | 15.99 | 16.14 | 15.98 | 16.14 | 759 | +0.56(+3.63%) |
Aug 07, 2019 | 15.52 | 15.58 | 15.52 | 15.58 | 623 | -0.17(-1.08%) |
Aug 06, 2019 | 15.02 | 15.87 | 15.02 | 15.75 | 8,223 | +1.07(+7.29%) |
Aug 05, 2019 | 14.84 | 14.86 | 14.62 | 14.68 | 17,937 | -0.89(-5.75%) |
Aug 02, 2019 | 15.46 | 15.57 | 15.46 | 15.57 | 1,000 | -0.36(-2.26%) |