Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.50 | 20.50 | 20.25 | 20.25 | 588 | -0.25(-1.22%) |
Oct 30, 2019 | 19.50 | 21.00 | 19.50 | 20.50 | 6,092 | +0.30(+1.49%) |
Oct 29, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 901 | +0.95(+4.94%) |
Oct 28, 2019 | 21.00 | 21.00 | 19.25 | 19.25 | 635 | -0.95(-4.70%) |
Oct 25, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 30,000 | +0.45(+2.28%) |
Oct 24, 2019 | 19.75 | 19.75 | 19.75 | 10 | +0.00(+0.00%) | |
Oct 23, 2019 | 19.75 | 19.75 | 19.75 | 40 | +0.00(+0.00%) | |
Oct 21, 2019 | 19.75 | 19.75 | 19.75 | 0 | -0.50(-2.47%) | |
Oct 18, 2019 | 20.90 | 20.90 | 20.00 | 20.25 | 39,700 | -2.00(-8.99%) |
Oct 17, 2019 | 21.75 | 22.25 | 21.75 | 22.25 | 3,110 | -1.15(-4.91%) |
Oct 16, 2019 | 23.30 | 24.75 | 22.75 | 23.40 | 5,064 | -1.60(-6.40%) |
Oct 15, 2019 | 25.25 | 25.25 | 25.00 | 25.00 | 727 | +0.75(+3.09%) |
Oct 14, 2019 | 24.25 | 24.25 | 24.25 | 1 | +0.00(+0.00%) | |
Oct 11, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 400 | +0.25(+1.04%) |
Oct 10, 2019 | 21.00 | 24.00 | 21.00 | 24.00 | 510 | +0.15(+0.63%) |
Oct 09, 2019 | 23.90 | 23.90 | 23.85 | 23.85 | 605 | +0.20(+0.85%) |
Oct 08, 2019 | 23.40 | 23.65 | 23.40 | 23.65 | 570 | -0.35(-1.46%) |
Oct 07, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 4,900 | +0.50(+2.13%) |
Oct 04, 2019 | 23.50 | 24.00 | 23.50 | 23.50 | 1,000 | -0.50(-2.08%) |
Oct 03, 2019 | 23.15 | 24.00 | 23.15 | 24.00 | 1,592 | +0.70(+3.00%) |
Oct 02, 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 5,900 | -0.95(-3.92%) |
Oct 01, 2019 | 24.57 | 24.57 | 23.87 | 24.25 | 4,043 | -0.50(-2.02%) |
Sep 30, 2019 | 24.75 | 24.85 | 24.75 | 24.75 | 1,803 | -0.25(-1.00%) |
Sep 27, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 700 | +0.50(+2.04%) |
Sep 26, 2019 | 23.80 | 24.50 | 23.80 | 24.50 | 2,384 | +0.00(+0.00%) |
Sep 25, 2019 | 22.00 | 24.80 | 22.00 | 24.50 | 3,194 | +3.50(+16.67%) |
Sep 24, 2019 | 21.97 | 22.00 | 21.00 | 21.00 | 7,430 | -1.40(-6.25%) |
Sep 23, 2019 | 24.00 | 24.00 | 22.25 | 22.40 | 680 | -1.60(-6.67%) |
Sep 20, 2019 | 23.00 | 24.00 | 23.00 | 24.00 | 700 | +1.22(+5.36%) |
Sep 19, 2019 | 22.50 | 22.78 | 22.50 | 22.78 | 608 | +0.63(+2.84%) |
Sep 18, 2019 | 22.15 | 24.00 | 22.15 | 22.15 | 7,313 | +0.00(+0.00%) |
Sep 17, 2019 | 21.30 | 22.15 | 21.30 | 22.15 | 12,242 | +0.15(+0.68%) |
Sep 16, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 359 | -0.40(-1.79%) |
Sep 13, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 300 | +0.25(+1.13%) |
Sep 12, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 604 | -0.35(-1.56%) |
Sep 11, 2019 | 22.25 | 25.50 | 22.25 | 22.50 | 14,097 | +0.10(+0.45%) |
Sep 10, 2019 | 22.95 | 22.95 | 22.25 | 22.40 | 1,590 | -0.55(-2.40%) |
Sep 09, 2019 | 23.48 | 25.50 | 22.50 | 22.95 | 1,299 | -0.35(-1.50%) |
Sep 06, 2019 | 23.50 | 23.50 | 23.30 | 23.30 | 1,600 | +0.35(+1.53%) |
Sep 05, 2019 | 23.30 | 23.30 | 22.60 | 22.95 | 5,260 | +0.45(+2.00%) |
Sep 04, 2019 | 22.41 | 22.60 | 21.50 | 22.50 | 16,314 | +0.70(+3.21%) |
Sep 03, 2019 | 20.50 | 21.80 | 20.50 | 21.80 | 5,414 | +2.20(+11.22%) |
Aug 30, 2019 | 19.75 | 19.75 | 19.60 | 19.60 | 2,200 | -0.60(-2.97%) |
Aug 29, 2019 | 19.80 | 20.20 | 19.50 | 20.20 | 6,988 | +1.20(+6.32%) |
Aug 28, 2019 | 19.00 | 19.50 | 19.00 | 19.00 | 3,775 | +1.50(+8.57%) |
Aug 27, 2019 | 17.50 | 17.50 | 17.50 | 1,000 | +0.00(+0.00%) | |
Aug 22, 2019 | 17.50 | 17.50 | 17.50 | 0 | +1.21(+7.45%) | |
Aug 20, 2019 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 15.25 | 15.25 | 16.29 | 2,007 | +1.04(+6.79%) | |
Aug 16, 2019 | 15.25 | 15.25 | 15.25 | 122 | +0.00(+0.00%) | |
Aug 15, 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 492 | +0.25(+1.67%) |
Aug 14, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 2,000 | -0.50(-3.23%) |
Aug 12, 2019 | 15.50 | 15.50 | 15.50 | 0 | +0.25(+1.65%) | |
Aug 08, 2019 | 15.25 | 15.25 | 15.25 | 0 | +0.25(+1.66%) | |
Aug 07, 2019 | 15.00 | 15.00 | 15.00 | 57 | +0.00(+0.00%) | |
Aug 06, 2019 | 15.90 | 15.90 | 15.00 | 15.00 | 4,667 | -0.90(-5.66%) |
Aug 05, 2019 | 15.90 | 15.90 | 15.51 | 15.90 | 2,700 | -1.10(-6.47%) |
Aug 02, 2019 | 15.51 | 17.00 | 15.51 | 17.00 | 300 | -1.00(-5.56%) |