Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.00 | 19.00 | 18.81 | 18.81 | 1,390 | -0.22(-1.14%) |
Oct 30, 2019 | 18.92 | 19.02 | 18.83 | 19.02 | 4,585 | -0.03(-0.13%) |
Oct 29, 2019 | 18.82 | 19.08 | 18.72 | 19.05 | 7,947 | +0.17(+0.90%) |
Oct 28, 2019 | 19.46 | 19.52 | 18.88 | 18.88 | 24,243 | -0.40(-2.08%) |
Oct 25, 2019 | 19.42 | 19.48 | 19.24 | 19.28 | 13,000 | +0.03(+0.15%) |
Oct 24, 2019 | 19.19 | 19.31 | 19.19 | 19.25 | 2,713 | +0.11(+0.57%) |
Oct 23, 2019 | 19.08 | 19.16 | 19.08 | 19.14 | 4,454 | -0.03(-0.16%) |
Oct 22, 2019 | 19.50 | 19.50 | 19.16 | 19.17 | 2,106 | -0.25(-1.28%) |
Oct 21, 2019 | 19.40 | 19.49 | 19.37 | 19.42 | 1,017 | +0.12(+0.60%) |
Oct 18, 2019 | 19.59 | 19.59 | 19.25 | 19.31 | 7,000 | -0.23(-1.19%) |
Oct 17, 2019 | 19.70 | 19.75 | 19.54 | 19.54 | 3,827 | +0.01(+0.03%) |
Oct 16, 2019 | 19.79 | 19.80 | 19.47 | 19.54 | 282,266 | -0.25(-1.28%) |
Oct 15, 2019 | 19.71 | 19.83 | 19.65 | 19.79 | 1,737 | +0.16(+0.83%) |
Oct 14, 2019 | 19.77 | 19.77 | 19.62 | 19.62 | 983 | -0.25(-1.24%) |
Oct 11, 2019 | 20.01 | 20.01 | 19.87 | 19.87 | 7,500 | +0.15(+0.74%) |
Oct 10, 2019 | 19.42 | 19.73 | 19.39 | 19.73 | 2,942 | +0.45(+2.31%) |
Oct 09, 2019 | 19.25 | 19.30 | 19.14 | 19.28 | 1,098 | +0.11(+0.56%) |
Oct 08, 2019 | 19.55 | 19.55 | 19.17 | 19.17 | 1,160 | -0.64(-3.22%) |
Oct 07, 2019 | 19.90 | 20.02 | 19.81 | 19.81 | 916 | -0.08(-0.41%) |
Oct 04, 2019 | 19.61 | 19.89 | 19.61 | 19.89 | 4,200 | +0.28(+1.42%) |
Oct 03, 2019 | 19.28 | 19.61 | 19.24 | 19.61 | 834 | +0.16(+0.80%) |
Oct 02, 2019 | 19.18 | 19.46 | 19.18 | 19.46 | 1,127 | -0.02(-0.10%) |
Oct 01, 2019 | 19.67 | 19.67 | 19.48 | 19.48 | 1,014 | -0.14(-0.72%) |
Sep 30, 2019 | 19.60 | 19.62 | 19.41 | 19.62 | 3,673 | +0.04(+0.21%) |
Sep 27, 2019 | 19.72 | 19.72 | 19.58 | 19.58 | 2,200 | +0.20(+1.01%) |
Sep 26, 2019 | 19.42 | 19.47 | 19.38 | 19.38 | 2,819 | -0.04(-0.21%) |
Sep 25, 2019 | 19.01 | 19.42 | 19.00 | 19.42 | 2,908 | +0.24(+1.26%) |
Sep 24, 2019 | 19.40 | 19.40 | 19.18 | 19.18 | 1,074 | -0.24(-1.24%) |
Sep 23, 2019 | 19.46 | 19.48 | 19.42 | 19.42 | 6,405 | -0.25(-1.25%) |
Sep 20, 2019 | 19.77 | 19.77 | 19.59 | 19.66 | 1,900 | -0.10(-0.53%) |
Sep 19, 2019 | 19.56 | 19.83 | 19.46 | 19.77 | 10,217 | +0.19(+0.98%) |
Sep 18, 2019 | 19.59 | 19.60 | 19.35 | 19.58 | 5,062 | -0.06(-0.32%) |
Sep 17, 2019 | 19.64 | 19.66 | 19.52 | 19.64 | 1,482 | +0.00(+0.01%) |
Sep 16, 2019 | 19.48 | 19.65 | 19.48 | 19.64 | 1,097 | +0.26(+1.33%) |
Sep 13, 2019 | 19.75 | 19.75 | 19.38 | 19.38 | 900 | -0.24(-1.24%) |
Sep 12, 2019 | 19.72 | 19.72 | 19.63 | 19.63 | 3,500 | +0.04(+0.18%) |
Sep 11, 2019 | 19.46 | 19.59 | 19.46 | 19.59 | 2,093 | +0.12(+0.64%) |
Sep 10, 2019 | 19.67 | 19.67 | 19.42 | 19.47 | 3,909 | -0.11(-0.58%) |
Sep 09, 2019 | 20.16 | 20.16 | 19.52 | 19.58 | 17,979 | -0.33(-1.66%) |
Sep 06, 2019 | 20.24 | 20.34 | 19.91 | 19.91 | 15,600 | -0.12(-0.61%) |
Sep 05, 2019 | 19.70 | 20.07 | 19.70 | 20.03 | 16,980 | +0.59(+3.03%) |
Sep 04, 2019 | 19.00 | 19.68 | 19.00 | 19.44 | 8,378 | +0.58(+3.08%) |
Sep 03, 2019 | 19.32 | 19.33 | 18.77 | 18.86 | 18,067 | -0.48(-2.47%) |
Aug 30, 2019 | 19.74 | 19.74 | 19.34 | 19.34 | 9,800 | -0.26(-1.32%) |
Aug 29, 2019 | 19.89 | 19.89 | 19.49 | 19.60 | 18,761 | -0.24(-1.19%) |
Aug 28, 2019 | 19.98 | 20.00 | 19.83 | 19.83 | 10,561 | -0.17(-0.84%) |
Aug 27, 2019 | 20.57 | 20.57 | 20.00 | 20.00 | 8,035 | -0.38(-1.88%) |
Aug 26, 2019 | 20.66 | 20.67 | 20.38 | 20.38 | 3,002 | -0.15(-0.72%) |
Aug 23, 2019 | 21.02 | 21.04 | 20.53 | 20.53 | 13,100 | -0.58(-2.75%) |
Aug 22, 2019 | 21.02 | 21.15 | 20.96 | 21.11 | 49,837 | +0.03(+0.13%) |
Aug 21, 2019 | 20.97 | 21.08 | 20.97 | 21.08 | 5,316 | +0.45(+2.19%) |
Aug 20, 2019 | 20.50 | 20.79 | 20.50 | 20.63 | 1,659 | +0.12(+0.60%) |
Aug 19, 2019 | 21.78 | 21.78 | 20.51 | 20.51 | 15,401 | -1.03(-4.80%) |
Aug 16, 2019 | 21.58 | 21.73 | 21.46 | 21.54 | 8,800 | +0.16(+0.76%) |
Aug 15, 2019 | 21.24 | 21.49 | 21.15 | 21.38 | 12,799 | +0.42(+2.01%) |
Aug 14, 2019 | 21.43 | 21.48 | 20.89 | 20.96 | 16,875 | -0.64(-2.95%) |
Aug 13, 2019 | 22.10 | 22.24 | 21.60 | 21.60 | 75,240 | +0.00(+0.00%) |
Aug 12, 2019 | 22.79 | 22.80 | 21.00 | 21.60 | 67,826 | -6.85(-24.08%) |
Aug 09, 2019 | 27.38 | 28.45 | 27.38 | 28.45 | 10,600 | +0.92(+3.34%) |
Aug 08, 2019 | 27.19 | 27.57 | 26.96 | 27.53 | 4,335 | +0.94(+3.53%) |
Aug 07, 2019 | 26.30 | 26.64 | 26.26 | 26.59 | 2,708 | -0.05(-0.20%) |
Aug 06, 2019 | 26.74 | 26.74 | 26.60 | 26.64 | 5,364 | +0.37(+1.41%) |
Aug 05, 2019 | 26.37 | 26.60 | 26.20 | 26.27 | 4,981 | -0.93(-3.43%) |
Aug 02, 2019 | 27.13 | 27.25 | 26.83 | 27.20 | 8,400 | -0.29(-1.05%) |