Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.85 | 19.08 | 18.83 | 19.01 | 8,544 | +0.13(+0.69%) |
Oct 30, 2019 | 19.05 | 19.09 | 18.85 | 18.88 | 8,722 | -0.12(-0.63%) |
Oct 29, 2019 | 19.04 | 19.11 | 18.89 | 19.00 | 15,671 | +0.12(+0.64%) |
Oct 28, 2019 | 19.00 | 19.00 | 18.82 | 18.88 | 16,666 | +0.02(+0.11%) |
Oct 25, 2019 | 19.09 | 19.28 | 18.83 | 18.86 | 14,000 | -0.21(-1.09%) |
Oct 24, 2019 | 19.11 | 19.24 | 19.05 | 19.07 | 7,752 | -0.08(-0.43%) |
Oct 23, 2019 | 19.18 | 19.26 | 19.13 | 19.15 | 16,007 | -0.08(-0.42%) |
Oct 22, 2019 | 19.00 | 19.23 | 18.90 | 19.23 | 25,581 | +0.12(+0.63%) |
Oct 21, 2019 | 19.27 | 19.27 | 19.09 | 19.11 | 22,817 | -0.26(-1.34%) |
Oct 18, 2019 | 19.12 | 19.38 | 19.12 | 19.37 | 11,600 | +0.16(+0.83%) |
Oct 17, 2019 | 19.19 | 19.46 | 19.10 | 19.21 | 5,617 | -0.13(-0.68%) |
Oct 16, 2019 | 19.47 | 19.47 | 19.33 | 19.34 | 3,423 | -0.03(-0.15%) |
Oct 15, 2019 | 19.28 | 19.40 | 19.18 | 19.37 | 14,941 | -0.18(-0.92%) |
Oct 14, 2019 | 20.03 | 20.03 | 19.50 | 19.55 | 20,412 | -0.11(-0.56%) |
Oct 11, 2019 | 19.97 | 19.97 | 19.46 | 19.66 | 244,900 | -0.55(-2.74%) |
Oct 10, 2019 | 20.53 | 20.56 | 20.19 | 20.21 | 425,312 | -0.32(-1.54%) |
Oct 09, 2019 | 20.60 | 20.73 | 20.35 | 20.53 | 7,806 | -0.27(-1.30%) |
Oct 08, 2019 | 20.30 | 20.80 | 20.26 | 20.80 | 202,090 | +0.91(+4.58%) |
Oct 07, 2019 | 20.12 | 20.22 | 19.83 | 19.89 | 52,757 | -0.04(-0.20%) |
Oct 04, 2019 | 20.24 | 20.29 | 19.93 | 19.93 | 15,400 | -0.48(-2.35%) |
Oct 03, 2019 | 20.70 | 21.09 | 20.41 | 20.41 | 15,366 | -0.24(-1.16%) |
Oct 02, 2019 | 20.35 | 20.70 | 20.35 | 20.65 | 15,092 | +0.53(+2.63%) |
Oct 01, 2019 | 19.54 | 20.17 | 19.52 | 20.12 | 10,795 | +0.33(+1.67%) |
Sep 30, 2019 | 19.87 | 19.90 | 19.55 | 19.79 | 32,318 | -0.22(-1.10%) |
Sep 27, 2019 | 19.72 | 20.02 | 19.63 | 20.01 | 13,700 | +0.24(+1.21%) |
Sep 26, 2019 | 19.76 | 19.83 | 19.65 | 19.77 | 29,790 | +0.12(+0.61%) |
Sep 25, 2019 | 19.68 | 19.93 | 19.60 | 19.65 | 18,318 | -0.20(-1.01%) |
Sep 24, 2019 | 19.27 | 19.86 | 19.26 | 19.85 | 31,373 | +0.30(+1.56%) |
Sep 23, 2019 | 19.36 | 19.72 | 19.33 | 19.55 | 51,277 | +0.09(+0.45%) |
Sep 20, 2019 | 18.93 | 19.52 | 18.93 | 19.46 | 7,800 | +0.49(+2.58%) |
Sep 19, 2019 | 18.91 | 19.04 | 18.82 | 18.97 | 9,550 | -0.10(-0.52%) |
Sep 18, 2019 | 19.42 | 19.56 | 19.07 | 19.07 | 59,846 | -0.25(-1.29%) |
Sep 17, 2019 | 19.33 | 19.33 | 19.25 | 19.32 | 2,988 | +0.33(+1.72%) |
Sep 16, 2019 | 18.82 | 19.07 | 18.79 | 18.99 | 22,580 | +0.17(+0.88%) |
Sep 13, 2019 | 18.78 | 18.89 | 18.71 | 18.83 | 19,900 | +0.07(+0.36%) |
Sep 12, 2019 | 18.90 | 18.97 | 18.76 | 18.76 | 68,617 | -0.26(-1.37%) |
Sep 11, 2019 | 19.08 | 19.08 | 18.95 | 19.02 | 35,330 | -0.06(-0.30%) |
Sep 10, 2019 | 19.26 | 19.26 | 18.87 | 19.08 | 2,454 | +0.11(+0.56%) |
Sep 09, 2019 | 19.04 | 19.25 | 18.96 | 18.97 | 10,236 | -0.11(-0.58%) |
Sep 06, 2019 | 19.22 | 19.30 | 18.95 | 19.08 | 7,700 | -0.04(-0.21%) |
Sep 05, 2019 | 19.12 | 19.32 | 19.01 | 19.12 | 11,393 | -0.38(-1.95%) |
Sep 04, 2019 | 19.90 | 19.99 | 19.50 | 19.50 | 8,580 | -0.67(-3.32%) |
Sep 03, 2019 | 19.75 | 20.25 | 19.75 | 20.17 | 5,297 | +0.44(+2.22%) |
Aug 30, 2019 | 19.59 | 19.82 | 19.59 | 19.73 | 3,700 | +0.16(+0.82%) |
Aug 29, 2019 | 19.64 | 19.67 | 19.51 | 19.57 | 24,148 | -0.42(-2.10%) |
Aug 28, 2019 | 20.53 | 20.58 | 19.99 | 19.99 | 17,045 | -0.12(-0.60%) |
Aug 27, 2019 | 19.65 | 20.18 | 19.64 | 20.11 | 14,355 | +0.15(+0.75%) |
Aug 26, 2019 | 19.86 | 20.00 | 19.80 | 19.96 | 9,237 | -0.11(-0.55%) |
Aug 23, 2019 | 19.20 | 20.27 | 18.91 | 20.07 | 26,900 | +1.13(+5.97%) |
Aug 22, 2019 | 18.86 | 19.04 | 18.86 | 18.94 | 8,745 | +0.06(+0.32%) |
Aug 21, 2019 | 18.87 | 19.06 | 18.81 | 18.88 | 25,658 | -0.28(-1.46%) |
Aug 20, 2019 | 18.78 | 19.16 | 18.75 | 19.16 | 18,170 | +0.41(+2.19%) |
Aug 19, 2019 | 18.92 | 19.00 | 18.75 | 18.75 | 74,329 | -0.36(-1.88%) |
Aug 16, 2019 | 19.45 | 19.45 | 19.11 | 19.11 | 103,200 | -0.54(-2.75%) |
Aug 15, 2019 | 19.78 | 20.08 | 19.61 | 19.65 | 58,906 | -0.51(-2.53%) |
Aug 14, 2019 | 19.22 | 20.16 | 19.14 | 20.16 | 119,678 | +1.48(+7.92%) |
Aug 13, 2019 | 19.65 | 19.65 | 18.63 | 18.68 | 71,660 | -0.62(-3.19%) |
Aug 12, 2019 | 19.01 | 19.32 | 18.78 | 19.30 | 57,834 | +0.68(+3.63%) |
Aug 09, 2019 | 18.32 | 18.68 | 18.32 | 18.62 | 105,000 | +0.28(+1.53%) |
Aug 08, 2019 | 18.90 | 18.90 | 18.25 | 18.34 | 122,630 | -0.53(-2.81%) |
Aug 07, 2019 | 19.28 | 19.49 | 18.82 | 18.87 | 55,299 | -0.16(-0.84%) |
Aug 06, 2019 | 18.75 | 19.28 | 18.70 | 19.03 | 161,784 | -0.09(-0.47%) |
Aug 05, 2019 | 18.69 | 19.19 | 18.69 | 19.12 | 54,398 | +0.77(+4.20%) |
Aug 02, 2019 | 18.31 | 18.51 | 18.20 | 18.35 | 34,800 | +0.05(+0.27%) |