Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.73 | 20.73 | 20.49 | 20.60 | 62,167 | -0.10(-0.47%) |
Oct 30, 2019 | 20.37 | 20.70 | 20.31 | 20.70 | 4,003 | +0.19(+0.91%) |
Oct 29, 2019 | 20.46 | 20.54 | 20.45 | 20.51 | 4,963 | -0.04(-0.21%) |
Oct 28, 2019 | 20.48 | 20.60 | 20.44 | 20.55 | 2,083 | +0.15(+0.75%) |
Oct 25, 2019 | 20.33 | 20.44 | 20.20 | 20.40 | 16,544 | +0.25(+1.22%) |
Oct 24, 2019 | 20.45 | 20.45 | 20.16 | 20.16 | 9,141 | -0.27(-1.33%) |
Oct 23, 2019 | 20.16 | 20.48 | 20.10 | 20.43 | 21,906 | +0.25(+1.22%) |
Oct 22, 2019 | 20.04 | 20.28 | 20.03 | 20.18 | 13,754 | +0.31(+1.58%) |
Oct 21, 2019 | 19.72 | 19.87 | 19.66 | 19.87 | 10,459 | -0.07(-0.34%) |
Oct 18, 2019 | 19.74 | 19.95 | 19.69 | 19.94 | 7,799 | +0.22(+1.12%) |
Oct 17, 2019 | 19.77 | 19.83 | 19.58 | 19.72 | 8,274 | +0.07(+0.34%) |
Oct 16, 2019 | 19.27 | 19.65 | 19.27 | 19.65 | 11,919 | +0.16(+0.82%) |
Oct 15, 2019 | 19.59 | 19.61 | 19.40 | 19.49 | 7,507 | -0.27(-1.37%) |
Oct 14, 2019 | 19.71 | 19.76 | 19.67 | 19.76 | 7,420 | -0.08(-0.38%) |
Oct 11, 2019 | 19.59 | 19.85 | 19.57 | 19.83 | 21,271 | +0.56(+2.90%) |
Oct 10, 2019 | 19.34 | 19.46 | 19.27 | 19.28 | 10,715 | -0.24(-1.21%) |
Oct 09, 2019 | 19.61 | 19.61 | 19.43 | 19.51 | 16,724 | +0.11(+0.57%) |
Oct 08, 2019 | 19.45 | 19.58 | 19.33 | 19.40 | 49,617 | -0.05(-0.26%) |
Oct 07, 2019 | 19.99 | 20.41 | 19.44 | 19.45 | 452,328 | -0.58(-2.87%) |
Oct 04, 2019 | 19.73 | 20.03 | 19.65 | 20.03 | 24,580 | +0.38(+1.94%) |
Oct 03, 2019 | 19.36 | 19.72 | 19.36 | 19.65 | 6,119 | +0.34(+1.75%) |
Oct 02, 2019 | 19.30 | 19.33 | 19.22 | 19.31 | 36,118 | -0.22(-1.10%) |
Oct 01, 2019 | 19.53 | 19.57 | 19.42 | 19.53 | 6,368 | -0.09(-0.48%) |
Sep 30, 2019 | 19.47 | 19.63 | 19.47 | 19.62 | 2,550 | +0.17(+0.85%) |
Sep 27, 2019 | 19.44 | 19.55 | 19.39 | 19.45 | 6,027 | +0.14(+0.70%) |
Sep 26, 2019 | 19.49 | 19.50 | 19.32 | 19.32 | 9,232 | -0.03(-0.13%) |
Sep 25, 2019 | 19.18 | 19.38 | 19.17 | 19.34 | 13,029 | -0.08(-0.44%) |
Sep 24, 2019 | 19.55 | 19.55 | 19.40 | 19.43 | 20,930 | -0.08(-0.43%) |
Sep 23, 2019 | 19.56 | 19.57 | 19.46 | 19.51 | 6,166 | -0.14(-0.73%) |
Sep 20, 2019 | 19.69 | 19.71 | 19.50 | 19.66 | 8,154 | -0.14(-0.68%) |
Sep 19, 2019 | 19.85 | 19.87 | 19.78 | 19.79 | 3,889 | +0.04(+0.21%) |
Sep 18, 2019 | 19.80 | 19.87 | 19.65 | 19.75 | 9,027 | -0.03(-0.13%) |
Sep 17, 2019 | 19.46 | 19.78 | 19.44 | 19.78 | 6,771 | +0.30(+1.56%) |
Sep 16, 2019 | 19.43 | 19.67 | 19.43 | 19.47 | 21,482 | -0.18(-0.93%) |
Sep 13, 2019 | 20.00 | 20.00 | 19.65 | 19.65 | 2,481 | -0.35(-1.76%) |
Sep 12, 2019 | 19.99 | 20.04 | 19.84 | 20.00 | 11,764 | +0.16(+0.81%) |
Sep 11, 2019 | 19.59 | 19.85 | 19.59 | 19.84 | 9,687 | +0.54(+2.81%) |
Sep 10, 2019 | 19.19 | 19.35 | 19.16 | 19.30 | 13,849 | -0.01(-0.04%) |
Sep 09, 2019 | 19.71 | 19.72 | 19.29 | 19.31 | 9,245 | -0.40(-2.02%) |
Sep 06, 2019 | 19.91 | 19.91 | 19.70 | 19.71 | 27,062 | -0.08(-0.38%) |
Sep 05, 2019 | 19.83 | 19.89 | 19.71 | 19.78 | 18,585 | +0.20(+1.04%) |
Sep 04, 2019 | 19.50 | 19.65 | 19.43 | 19.58 | 111,936 | +0.37(+1.94%) |
Sep 03, 2019 | 19.45 | 19.55 | 19.17 | 19.21 | 32,473 | -0.33(-1.69%) |
Aug 30, 2019 | 19.43 | 19.63 | 19.39 | 19.54 | 5,554 | +0.35(+1.81%) |
Aug 29, 2019 | 18.88 | 19.26 | 18.85 | 19.19 | 19,170 | +0.46(+2.44%) |
Aug 28, 2019 | 18.59 | 18.73 | 18.57 | 18.73 | 12,032 | +0.11(+0.59%) |
Aug 27, 2019 | 18.72 | 18.77 | 18.39 | 18.62 | 15,474 | +0.06(+0.32%) |
Aug 26, 2019 | 19.01 | 19.05 | 18.49 | 18.57 | 15,591 | -0.37(-1.97%) |
Aug 23, 2019 | 19.38 | 19.45 | 18.94 | 18.94 | 47,861 | -0.58(-2.99%) |
Aug 22, 2019 | 19.74 | 19.76 | 19.52 | 19.52 | 21,114 | -0.26(-1.33%) |
Aug 21, 2019 | 19.61 | 19.86 | 19.61 | 19.78 | 19,372 | +0.41(+2.14%) |
Aug 20, 2019 | 19.22 | 19.46 | 19.08 | 19.37 | 22,790 | -0.01(-0.04%) |
Aug 19, 2019 | 19.95 | 19.95 | 19.36 | 19.38 | 11,222 | -0.25(-1.29%) |
Aug 16, 2019 | 19.85 | 19.85 | 19.60 | 19.63 | 71,379 | -0.03(-0.13%) |
Aug 15, 2019 | 19.94 | 20.00 | 19.36 | 19.66 | 103,357 | -0.30(-1.53%) |
Aug 14, 2019 | 20.37 | 20.39 | 19.89 | 19.96 | 87,476 | -0.73(-3.52%) |
Aug 13, 2019 | 20.33 | 20.84 | 20.31 | 20.69 | 9,156 | +0.18(+0.87%) |
Aug 12, 2019 | 20.34 | 20.63 | 20.34 | 20.51 | 5,138 | -0.53(-2.53%) |
Aug 09, 2019 | 21.09 | 21.17 | 20.90 | 21.04 | 15,363 | +0.21(+1.02%) |
Aug 08, 2019 | 20.54 | 20.89 | 20.54 | 20.83 | 22,586 | +0.56(+2.75%) |
Aug 07, 2019 | 20.16 | 20.34 | 20.01 | 20.27 | 25,020 | -0.14(-0.66%) |
Aug 06, 2019 | 20.48 | 20.50 | 20.11 | 20.41 | 81,647 | +0.35(+1.73%) |
Aug 05, 2019 | 20.38 | 20.38 | 20.05 | 20.06 | 53,600 | -0.73(-3.49%) |
Aug 02, 2019 | 21.01 | 21.01 | 20.60 | 20.79 | 8,863 | -0.39(-1.84%) |