Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.98 | 18.98 | 18.34 | 18.39 | 2,129 | +0.02(+0.09%) |
Oct 30, 2019 | 18.57 | 18.57 | 18.37 | 18.37 | 301 | -0.03(-0.18%) |
Oct 29, 2019 | 18.58 | 18.58 | 18.41 | 18.41 | 380 | -0.07(-0.40%) |
Oct 28, 2019 | 19.93 | 19.93 | 18.48 | 18.48 | 4,728 | -0.23(-1.21%) |
Oct 25, 2019 | 18.78 | 18.78 | 18.62 | 18.71 | 1,900 | -0.03(-0.13%) |
Oct 24, 2019 | 18.86 | 18.86 | 18.70 | 18.73 | 3,595 | -0.03(-0.15%) |
Oct 23, 2019 | 18.85 | 18.85 | 18.76 | 18.76 | 501 | +0.02(+0.11%) |
Oct 22, 2019 | 18.90 | 18.99 | 18.73 | 18.74 | 1,906 | +0.02(+0.10%) |
Oct 21, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 31 | +0.01(+0.06%) |
Oct 18, 2019 | 18.77 | 18.77 | 18.71 | 18.71 | 200 | +0.06(+0.31%) |
Oct 17, 2019 | 18.83 | 18.92 | 18.65 | 18.65 | 4,608 | -0.12(-0.62%) |
Oct 16, 2019 | 19.09 | 19.10 | 18.77 | 18.77 | 1,810 | -0.09(-0.50%) |
Oct 15, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 2 | +0.09(+0.50%) |
Oct 14, 2019 | 18.92 | 18.94 | 18.77 | 18.77 | 301 | -0.17(-0.92%) |
Oct 11, 2019 | 19.13 | 19.13 | 18.94 | 18.94 | 500 | +0.03(+0.13%) |
Oct 10, 2019 | 19.00 | 19.04 | 18.91 | 18.92 | 1,053 | -0.44(-2.29%) |
Oct 09, 2019 | 19.66 | 19.67 | 19.36 | 19.36 | 2,003 | -0.11(-0.54%) |
Oct 08, 2019 | 19.90 | 19.90 | 19.43 | 19.47 | 2,898 | -0.31(-1.59%) |
Oct 07, 2019 | 19.99 | 19.99 | 19.78 | 19.78 | 2,002 | -0.34(-1.68%) |
Oct 04, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.12(+0.60%) |
Oct 03, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 1 | +0.06(+0.30%) |
Oct 02, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 300 | -0.29(-1.42%) |
Oct 01, 2019 | 20.32 | 20.32 | 20.23 | 20.23 | 300 | -0.25(-1.24%) |
Sep 30, 2019 | 20.11 | 20.48 | 20.10 | 20.48 | 1,231 | +0.16(+0.80%) |
Sep 27, 2019 | 20.11 | 20.48 | 20.11 | 20.32 | 700 | -0.18(-0.87%) |
Sep 26, 2019 | 20.23 | 20.50 | 20.23 | 20.50 | 2,100 | -0.13(-0.62%) |
Sep 25, 2019 | 20.35 | 20.63 | 20.35 | 20.63 | 625 | -0.12(-0.56%) |
Sep 24, 2019 | 20.78 | 20.78 | 20.74 | 20.74 | 301 | -0.28(-1.33%) |
Sep 23, 2019 | 20.74 | 21.02 | 20.74 | 21.02 | 1,550 | -0.17(-0.81%) |
Sep 20, 2019 | 21.06 | 21.19 | 21.01 | 21.19 | 300 | +0.06(+0.30%) |
Sep 19, 2019 | 20.89 | 21.13 | 20.88 | 21.13 | 312 | -0.06(-0.29%) |
Sep 18, 2019 | 20.75 | 21.25 | 20.75 | 21.19 | 17,361 | +0.07(+0.31%) |
Sep 17, 2019 | 20.81 | 21.13 | 20.81 | 21.13 | 900 | -0.09(-0.40%) |
Sep 16, 2019 | 20.96 | 21.59 | 20.96 | 21.21 | 4,499 | +0.46(+2.21%) |
Sep 13, 2019 | 20.29 | 20.84 | 20.29 | 20.75 | 3,500 | +0.55(+2.71%) |
Sep 12, 2019 | 20.16 | 20.24 | 20.07 | 20.20 | 3,990 | -0.17(-0.84%) |
Sep 11, 2019 | 20.13 | 20.40 | 20.13 | 20.38 | 2,147 | +0.11(+0.57%) |
Sep 10, 2019 | 20.24 | 20.26 | 20.24 | 20.26 | 300 | +0.20(+1.01%) |
Sep 09, 2019 | 20.03 | 20.11 | 20.03 | 20.06 | 623 | +0.29(+1.48%) |
Sep 06, 2019 | 19.81 | 19.85 | 19.77 | 19.77 | 4,700 | -0.26(-1.30%) |
Sep 05, 2019 | 20.06 | 20.06 | 20.03 | 20.03 | 610 | +0.15(+0.77%) |
Sep 04, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.12(+0.59%) |
Sep 03, 2019 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | -0.31(-1.53%) |
Aug 30, 2019 | 20.01 | 20.22 | 20.00 | 20.06 | 1,600 | +0.00(+0.02%) |
Aug 29, 2019 | 19.85 | 20.06 | 19.85 | 20.06 | 639 | +0.41(+2.11%) |
Aug 28, 2019 | 19.42 | 19.67 | 19.42 | 19.65 | 2,303 | +0.35(+1.81%) |
Aug 27, 2019 | 19.36 | 19.77 | 19.30 | 19.30 | 817 | -0.03(-0.14%) |
Aug 26, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 204 | -0.10(-0.49%) |
Aug 23, 2019 | 19.68 | 19.98 | 19.42 | 19.42 | 400 | -0.52(-2.61%) |
Aug 22, 2019 | 20.11 | 20.11 | 19.94 | 19.94 | 400 | -0.21(-1.02%) |
Aug 21, 2019 | 20.14 | 20.25 | 20.14 | 20.15 | 1,012 | -0.01(-0.05%) |
Aug 20, 2019 | 19.94 | 20.16 | 19.94 | 20.16 | 505 | +0.11(+0.57%) |
Aug 19, 2019 | 19.91 | 20.10 | 19.91 | 20.04 | 1,412 | +0.34(+1.75%) |
Aug 16, 2019 | 19.57 | 19.70 | 19.57 | 19.70 | 100 | +0.35(+1.81%) |
Aug 15, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 48 | -0.03(-0.15%) |
Aug 14, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 348 | -0.27(-1.39%) |
Aug 13, 2019 | 19.65 | 19.65 | 19.50 | 19.65 | 300 | +0.17(+0.85%) |
Aug 12, 2019 | 19.57 | 19.57 | 19.49 | 19.49 | 535 | -0.33(-1.67%) |
Aug 09, 2019 | 19.77 | 19.82 | 19.77 | 19.82 | 3,500 | -0.06(-0.32%) |
Aug 08, 2019 | 19.83 | 19.88 | 19.83 | 19.88 | 5,858 | +0.21(+1.05%) |
Aug 07, 2019 | 20.40 | 20.40 | 19.23 | 19.67 | 1,828 | -0.64(-3.13%) |
Aug 06, 2019 | 20.85 | 20.85 | 20.14 | 20.31 | 403 | -0.14(-0.67%) |
Aug 05, 2019 | 19.13 | 21.22 | 19.13 | 20.45 | 2,062 | -0.74(-3.49%) |
Aug 02, 2019 | 21.49 | 21.49 | 20.74 | 21.18 | 800 | -0.15(-0.71%) |