Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.12 | 21.13 | 21.08 | 21.12 | 6,250 | +0.25(+1.22%) |
Oct 30, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 1,323 | -0.24(-1.12%) |
Oct 29, 2019 | 21.05 | 21.12 | 21.05 | 21.11 | 11,078 | +0.02(+0.09%) |
Oct 28, 2019 | 20.95 | 21.09 | 20.95 | 21.09 | 1,649 | +0.30(+1.46%) |
Oct 25, 2019 | 20.50 | 20.79 | 20.50 | 20.79 | 903 | +0.51(+2.52%) |
Oct 24, 2019 | 20.35 | 20.35 | 20.27 | 20.27 | 1,122 | -0.05(-0.24%) |
Oct 23, 2019 | 20.42 | 20.50 | 20.25 | 20.32 | 12,838 | -0.31(-1.48%) |
Oct 22, 2019 | 20.38 | 20.63 | 20.38 | 20.63 | 4,955 | +0.11(+0.52%) |
Oct 21, 2019 | 20.47 | 20.53 | 20.47 | 20.52 | 4,878 | +0.17(+0.86%) |
Oct 18, 2019 | 20.45 | 20.45 | 20.35 | 20.35 | 2,370 | -0.02(-0.11%) |
Oct 17, 2019 | 20.32 | 20.37 | 20.32 | 20.37 | 3,039 | +0.12(+0.57%) |
Oct 16, 2019 | 20.12 | 20.25 | 20.11 | 20.25 | 1,325 | +0.13(+0.64%) |
Oct 15, 2019 | 20.03 | 20.13 | 20.03 | 20.13 | 2,752 | +0.21(+1.04%) |
Oct 14, 2019 | 19.81 | 19.92 | 19.81 | 19.92 | 452 | +0.17(+0.85%) |
Oct 11, 2019 | 19.72 | 19.79 | 19.71 | 19.75 | 6,322 | +0.13(+0.68%) |
Oct 10, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 4,531 | +0.27(+1.37%) |
Oct 09, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 221 | -0.04(-0.20%) |
Oct 08, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 748 | +0.07(+0.38%) |
Oct 07, 2019 | 19.43 | 19.43 | 19.32 | 19.32 | 1,634 | -0.10(-0.51%) |
Oct 04, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 112 | -0.09(-0.45%) |
Oct 03, 2019 | 19.26 | 19.50 | 19.26 | 19.50 | 7,991 | +0.40(+2.10%) |
Oct 02, 2019 | 19.06 | 19.11 | 19.06 | 19.10 | 1,840 | -0.03(-0.17%) |
Oct 01, 2019 | 19.10 | 19.13 | 19.10 | 19.13 | 858 | -0.18(-0.91%) |
Sep 30, 2019 | 19.15 | 19.31 | 18.87 | 19.31 | 5,717 | +0.19(+1.00%) |
Sep 27, 2019 | 19.60 | 19.60 | 19.04 | 19.12 | 7,338 | -0.44(-2.27%) |
Sep 26, 2019 | 19.56 | 19.56 | 19.56 | 79 | +0.00(+0.00%) | |
Sep 25, 2019 | 19.68 | 19.68 | 19.49 | 19.56 | 1,203 | -0.30(-1.50%) |
Sep 24, 2019 | 20.03 | 20.03 | 19.82 | 19.86 | 16,715 | -0.06(-0.31%) |
Sep 23, 2019 | 20.02 | 20.02 | 19.66 | 19.92 | 2,280 | -0.11(-0.55%) |
Sep 20, 2019 | 20.18 | 20.24 | 20.03 | 20.03 | 903 | -0.24(-1.20%) |
Sep 19, 2019 | 20.29 | 20.29 | 20.22 | 20.28 | 972 | +0.35(+1.76%) |
Sep 18, 2019 | 20.13 | 20.15 | 19.93 | 19.93 | 12,429 | -0.08(-0.40%) |
Sep 17, 2019 | 19.82 | 20.06 | 19.82 | 20.01 | 993 | -0.04(-0.19%) |
Sep 16, 2019 | 20.06 | 20.06 | 20.05 | 20.05 | 433 | -0.25(-1.21%) |
Sep 13, 2019 | 20.29 | 20.29 | 20.29 | 68 | +0.00(+0.00%) | |
Sep 12, 2019 | 20.18 | 20.37 | 20.18 | 20.29 | 1,451 | +0.28(+1.42%) |
Sep 11, 2019 | 20.11 | 20.11 | 19.80 | 20.01 | 5,416 | -0.18(-0.87%) |
Sep 10, 2019 | 20.19 | 20.19 | 20.11 | 20.18 | 1,226 | +0.03(+0.13%) |
Sep 09, 2019 | 20.28 | 20.28 | 20.13 | 20.16 | 6,134 | -0.32(-1.56%) |
Sep 06, 2019 | 20.48 | 20.48 | 20.48 | 210 | +0.00(+0.00%) | |
Sep 05, 2019 | 20.50 | 20.50 | 20.44 | 20.48 | 1,515 | +0.20(+1.01%) |
Sep 04, 2019 | 20.24 | 20.29 | 20.24 | 20.27 | 2,131 | +0.07(+0.33%) |
Sep 03, 2019 | 20.50 | 20.50 | 20.21 | 20.21 | 1,655 | -0.04(-0.18%) |
Aug 30, 2019 | 20.26 | 20.26 | 20.19 | 20.24 | 4,177 | -0.22(-1.06%) |
Aug 29, 2019 | 20.26 | 20.57 | 20.26 | 20.46 | 3,056 | +0.39(+1.96%) |
Aug 28, 2019 | 20.12 | 20.12 | 19.53 | 20.07 | 2,098 | -0.39(-1.92%) |
Aug 27, 2019 | 20.69 | 20.75 | 20.46 | 20.46 | 7,872 | +0.09(+0.43%) |
Aug 26, 2019 | 20.19 | 20.55 | 20.19 | 20.37 | 6,757 | +0.78(+3.98%) |
Aug 23, 2019 | 20.11 | 20.51 | 19.59 | 19.59 | 40,081 | -0.54(-2.67%) |
Aug 22, 2019 | 20.04 | 20.13 | 20.04 | 20.13 | 445 | +0.13(+0.65%) |
Aug 21, 2019 | 20.07 | 20.10 | 20.00 | 20.00 | 7,455 | +0.19(+0.98%) |
Aug 20, 2019 | 19.80 | 19.87 | 19.79 | 19.80 | 24,023 | +0.53(+2.76%) |
Aug 19, 2019 | 19.16 | 19.59 | 19.16 | 19.27 | 11,629 | +0.26(+1.35%) |
Aug 16, 2019 | 18.53 | 19.09 | 18.53 | 19.02 | 20,661 | +0.72(+3.92%) |
Aug 15, 2019 | 18.29 | 18.36 | 18.29 | 18.30 | 1,253 | +0.01(+0.04%) |
Aug 14, 2019 | 18.39 | 18.39 | 18.23 | 18.29 | 4,895 | -0.48(-2.54%) |
Aug 13, 2019 | 18.60 | 18.83 | 18.47 | 18.77 | 6,164 | +0.01(+0.05%) |
Aug 12, 2019 | 18.91 | 18.91 | 18.62 | 18.76 | 7,321 | -0.18(-0.93%) |
Aug 09, 2019 | 19.01 | 19.01 | 18.87 | 18.94 | 11,854 | -0.11(-0.56%) |
Aug 08, 2019 | 19.10 | 19.10 | 18.95 | 19.04 | 12,018 | +0.22(+1.17%) |
Aug 07, 2019 | 18.68 | 18.95 | 18.58 | 18.82 | 16,049 | +0.13(+0.71%) |
Aug 06, 2019 | 18.86 | 18.89 | 18.68 | 18.69 | 5,040 | +0.06(+0.30%) |
Aug 05, 2019 | 19.00 | 19.00 | 18.12 | 18.63 | 11,632 | -0.66(-3.41%) |
Aug 02, 2019 | 19.49 | 19.50 | 19.19 | 19.29 | 3,725 | -0.20(-1.01%) |