Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.26 | 20.28 | 20.15 | 20.28 | 34,644 | +0.26(+1.32%) |
Oct 30, 2019 | 19.89 | 20.02 | 19.88 | 20.02 | 830 | +0.05(+0.25%) |
Oct 29, 2019 | 19.85 | 20.02 | 19.85 | 19.97 | 3,311 | +0.09(+0.46%) |
Oct 28, 2019 | 19.92 | 19.99 | 19.80 | 19.88 | 57,994 | +0.42(+2.14%) |
Oct 25, 2019 | 19.44 | 19.46 | 19.41 | 19.46 | 2,538 | +0.43(+2.28%) |
Oct 24, 2019 | 19.05 | 19.05 | 18.97 | 19.03 | 3,677 | -0.10(-0.51%) |
Oct 23, 2019 | 19.07 | 19.12 | 19.07 | 19.12 | 653 | -0.19(-1.00%) |
Oct 22, 2019 | 19.29 | 19.32 | 19.29 | 19.32 | 286 | +0.18(+0.94%) |
Oct 21, 2019 | 19.13 | 19.22 | 19.13 | 19.14 | 14,863 | -0.14(-0.71%) |
Oct 18, 2019 | 19.31 | 19.31 | 19.27 | 19.27 | 1,730 | -0.06(-0.31%) |
Oct 17, 2019 | 19.30 | 19.33 | 19.30 | 19.33 | 324 | +0.01(+0.05%) |
Oct 16, 2019 | 19.34 | 19.34 | 19.32 | 19.32 | 23,943 | +0.04(+0.19%) |
Oct 15, 2019 | 19.33 | 19.33 | 19.24 | 19.29 | 3,640 | +0.20(+1.02%) |
Oct 14, 2019 | 19.26 | 19.29 | 19.09 | 19.09 | 2,822 | +0.06(+0.33%) |
Oct 11, 2019 | 19.07 | 19.15 | 19.03 | 19.03 | 11,883 | -0.04(-0.23%) |
Oct 10, 2019 | 18.89 | 19.07 | 18.65 | 19.07 | 4,105 | +0.62(+3.36%) |
Oct 09, 2019 | 18.45 | 18.50 | 18.45 | 18.45 | 1,362 | +0.06(+0.35%) |
Oct 08, 2019 | 18.37 | 18.44 | 18.37 | 18.39 | 45,567 | -0.02(-0.13%) |
Oct 07, 2019 | 18.46 | 18.46 | 18.39 | 18.41 | 723 | -0.01(-0.05%) |
Oct 04, 2019 | 18.44 | 18.44 | 18.41 | 18.42 | 1,961 | +0.01(+0.07%) |
Oct 03, 2019 | 18.37 | 18.44 | 18.36 | 18.41 | 26,824 | +0.31(+1.70%) |
Oct 02, 2019 | 18.10 | 18.10 | 18.02 | 18.10 | 3,257 | +0.00(+0.00%) |
Oct 01, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 28 | -0.14(-0.78%) |
Sep 30, 2019 | 18.06 | 18.29 | 17.88 | 18.24 | 7,833 | +0.08(+0.44%) |
Sep 27, 2019 | 18.20 | 18.38 | 18.13 | 18.16 | 4,038 | -0.12(-0.68%) |
Sep 26, 2019 | 18.31 | 18.35 | 18.29 | 18.29 | 1,659 | -0.20(-1.08%) |
Sep 25, 2019 | 18.49 | 18.49 | 18.33 | 18.49 | 71,512 | -0.14(-0.74%) |
Sep 24, 2019 | 18.70 | 18.77 | 18.63 | 18.63 | 57,327 | -0.03(-0.18%) |
Sep 23, 2019 | 18.67 | 18.67 | 18.63 | 18.66 | 994 | -0.23(-1.24%) |
Sep 20, 2019 | 18.89 | 18.95 | 18.80 | 18.89 | 1,961 | -0.03(-0.18%) |
Sep 19, 2019 | 18.89 | 18.93 | 18.81 | 18.93 | 3,656 | +0.09(+0.46%) |
Sep 18, 2019 | 18.91 | 18.91 | 18.83 | 18.84 | 1,144 | +0.04(+0.20%) |
Sep 17, 2019 | 18.77 | 18.81 | 18.72 | 18.81 | 28,651 | -0.19(-0.98%) |
Sep 16, 2019 | 19.03 | 19.04 | 18.93 | 18.99 | 3,771 | -0.06(-0.33%) |
Sep 13, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.13(+0.71%) |
Sep 12, 2019 | 18.96 | 18.96 | 18.76 | 18.92 | 723 | +0.16(+0.86%) |
Sep 11, 2019 | 18.83 | 18.83 | 18.50 | 18.76 | 1,897 | -0.29(-1.53%) |
Sep 10, 2019 | 18.96 | 19.07 | 18.96 | 19.05 | 7,400 | +0.08(+0.43%) |
Sep 09, 2019 | 18.89 | 18.97 | 18.81 | 18.97 | 43,477 | -0.05(-0.25%) |
Sep 06, 2019 | 19.07 | 19.07 | 19.02 | 19.02 | 807 | +0.08(+0.41%) |
Sep 05, 2019 | 19.07 | 19.09 | 18.93 | 18.94 | 31,870 | +0.10(+0.53%) |
Sep 04, 2019 | 18.87 | 18.89 | 18.79 | 18.84 | 1,821 | +0.01(+0.04%) |
Sep 03, 2019 | 18.78 | 18.83 | 18.77 | 18.83 | 1,071 | -0.04(-0.21%) |
Aug 30, 2019 | 18.71 | 18.91 | 18.71 | 18.87 | 7,960 | -0.15(-0.81%) |
Aug 29, 2019 | 18.86 | 19.04 | 18.86 | 19.02 | 49,682 | +0.35(+1.85%) |
Aug 28, 2019 | 18.65 | 18.68 | 18.63 | 18.68 | 942 | -0.25(-1.35%) |
Aug 27, 2019 | 19.05 | 19.05 | 18.93 | 18.93 | 623 | +0.13(+0.67%) |
Aug 26, 2019 | 18.51 | 18.89 | 18.51 | 18.81 | 4,260 | +0.34(+1.85%) |
Aug 23, 2019 | 18.49 | 18.76 | 18.36 | 18.47 | 38,073 | +0.28(+1.55%) |
Aug 22, 2019 | 18.20 | 18.22 | 18.09 | 18.18 | 6,200 | +0.03(+0.19%) |
Aug 21, 2019 | 18.24 | 18.24 | 18.13 | 18.15 | 30,011 | -0.03(-0.14%) |
Aug 20, 2019 | 18.05 | 18.21 | 18.05 | 18.18 | 38,947 | +0.26(+1.45%) |
Aug 19, 2019 | 18.02 | 18.02 | 17.90 | 17.92 | 24,481 | +0.34(+1.92%) |
Aug 16, 2019 | 17.46 | 17.58 | 17.46 | 17.58 | 21,575 | +0.43(+2.53%) |
Aug 15, 2019 | 17.03 | 17.14 | 17.03 | 17.14 | 1,113 | +0.10(+0.61%) |
Aug 14, 2019 | 17.04 | 17.08 | 16.94 | 17.04 | 5,068 | -0.21(-1.24%) |
Aug 13, 2019 | 17.25 | 17.36 | 16.94 | 17.25 | 2,229 | +0.42(+2.51%) |
Aug 12, 2019 | 16.93 | 16.93 | 16.83 | 16.83 | 5,634 | -0.14(-0.84%) |
Aug 09, 2019 | 17.04 | 17.04 | 16.94 | 16.98 | 2,192 | -0.15(-0.89%) |
Aug 08, 2019 | 17.27 | 17.27 | 17.07 | 17.13 | 2,370 | +0.03(+0.15%) |
Aug 07, 2019 | 16.90 | 17.10 | 16.81 | 17.10 | 29,124 | +0.47(+2.81%) |
Aug 06, 2019 | 16.68 | 16.74 | 16.60 | 16.63 | 4,911 | +0.06(+0.37%) |
Aug 05, 2019 | 16.89 | 16.89 | 16.43 | 16.57 | 28,904 | -0.72(-4.17%) |
Aug 02, 2019 | 17.20 | 17.29 | 17.20 | 17.29 | 2,653 | +0.06(+0.36%) |