Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.13 | 19.32 | 19.10 | 19.15 | 84,542 | -0.01(-0.05%) |
Oct 30, 2019 | 19.25 | 19.40 | 18.97 | 19.16 | 94,129 | -0.15(-0.78%) |
Oct 29, 2019 | 19.55 | 19.60 | 19.27 | 19.31 | 90,975 | -0.33(-1.68%) |
Oct 28, 2019 | 19.81 | 19.83 | 19.57 | 19.64 | 50,283 | -0.11(-0.56%) |
Oct 25, 2019 | 19.68 | 19.86 | 19.68 | 19.75 | 86,640 | +0.03(+0.15%) |
Oct 24, 2019 | 19.70 | 19.85 | 19.60 | 19.72 | 53,914 | +0.07(+0.36%) |
Oct 23, 2019 | 19.86 | 19.96 | 19.59 | 19.65 | 57,273 | -0.21(-1.06%) |
Oct 22, 2019 | 19.77 | 20.07 | 19.77 | 19.86 | 50,411 | -0.04(-0.20%) |
Oct 21, 2019 | 19.97 | 20.06 | 19.83 | 19.90 | 39,508 | -0.04(-0.20%) |
Oct 18, 2019 | 19.93 | 20.04 | 19.75 | 19.94 | 72,115 | +0.04(+0.20%) |
Oct 17, 2019 | 20.22 | 20.22 | 19.85 | 19.90 | 95,052 | -0.28(-1.39%) |
Oct 16, 2019 | 20.35 | 20.39 | 20.17 | 20.18 | 72,942 | -0.15(-0.74%) |
Oct 15, 2019 | 20.27 | 20.55 | 20.27 | 20.33 | 66,044 | +0.07(+0.35%) |
Oct 11, 2019 | 20.26 | 20.26 | 20.26 | 0 | -0.37(-1.79%) | |
Oct 10, 2019 | 20.57 | 20.65 | 20.48 | 20.63 | 102,299 | +0.02(+0.10%) |
Oct 09, 2019 | 20.55 | 20.66 | 20.48 | 20.61 | 40,289 | -0.06(-0.29%) |
Oct 08, 2019 | 20.46 | 20.70 | 20.29 | 20.67 | 121,955 | +0.21(+1.03%) |
Oct 07, 2019 | 20.25 | 20.50 | 20.25 | 20.46 | 109,100 | +0.15(+0.74%) |
Oct 04, 2019 | 20.12 | 20.31 | 20.12 | 20.31 | 69,092 | +0.21(+1.04%) |
Oct 03, 2019 | 19.84 | 20.14 | 19.81 | 20.10 | 102,625 | +0.24(+1.21%) |
Oct 02, 2019 | 19.49 | 19.90 | 19.38 | 19.86 | 132,264 | +0.23(+1.17%) |
Oct 01, 2019 | 19.85 | 19.85 | 19.54 | 19.63 | 52,298 | -0.22(-1.11%) |
Sep 30, 2019 | 20.09 | 20.09 | 19.77 | 19.85 | 100,248 | -0.06(-0.30%) |
Sep 27, 2019 | 19.80 | 20.05 | 19.80 | 19.91 | 130,177 | +0.08(+0.40%) |
Sep 26, 2019 | 19.68 | 19.88 | 19.68 | 19.83 | 271,386 | +0.20(+1.02%) |
Sep 25, 2019 | 19.66 | 19.69 | 19.54 | 19.63 | 93,746 | -0.01(-0.05%) |
Sep 24, 2019 | 19.50 | 19.68 | 19.50 | 19.64 | 70,552 | +0.13(+0.67%) |
Sep 23, 2019 | 19.46 | 19.61 | 19.45 | 19.51 | 62,563 | +0.06(+0.31%) |
Sep 20, 2019 | 19.52 | 19.60 | 19.44 | 19.45 | 104,355 | -0.04(-0.21%) |
Sep 19, 2019 | 19.45 | 19.60 | 19.45 | 19.49 | 28,986 | -0.02(-0.10%) |
Sep 18, 2019 | 19.39 | 19.59 | 19.39 | 19.51 | 44,187 | +0.09(+0.46%) |
Sep 17, 2019 | 19.33 | 19.47 | 19.32 | 19.42 | 78,474 | +0.13(+0.67%) |
Sep 16, 2019 | 18.95 | 19.41 | 18.95 | 19.29 | 84,091 | +0.11(+0.57%) |
Sep 13, 2019 | 19.27 | 19.31 | 19.05 | 19.18 | 167,147 | -0.06(-0.31%) |
Sep 12, 2019 | 19.34 | 19.38 | 19.24 | 19.24 | 61,732 | -0.08(-0.41%) |
Sep 11, 2019 | 19.50 | 19.50 | 19.19 | 19.32 | 75,735 | -0.17(-0.87%) |
Sep 10, 2019 | 19.54 | 19.60 | 19.41 | 19.49 | 70,903 | -0.05(-0.26%) |
Sep 09, 2019 | 19.58 | 19.60 | 19.53 | 19.54 | 42,952 | -0.04(-0.20%) |
Sep 06, 2019 | 19.52 | 19.61 | 19.52 | 19.58 | 87,770 | +0.06(+0.31%) |
Sep 05, 2019 | 19.58 | 19.58 | 19.50 | 19.52 | 109,461 | -0.05(-0.26%) |
Sep 04, 2019 | 19.52 | 19.65 | 19.51 | 19.57 | 143,140 | +0.09(+0.46%) |
Sep 03, 2019 | 19.45 | 19.52 | 19.43 | 19.48 | 77,391 | -0.05(-0.26%) |
Aug 30, 2019 | 19.53 | 19.53 | 19.53 | 0 | +0.14(+0.72%) | |
Aug 29, 2019 | 19.50 | 19.50 | 19.28 | 19.39 | 127,573 | -0.12(-0.62%) |
Aug 28, 2019 | 19.40 | 19.51 | 19.20 | 19.51 | 367,051 | +0.02(+0.10%) |
Aug 27, 2019 | 19.59 | 19.59 | 19.43 | 19.49 | 58,567 | -0.04(-0.20%) |
Aug 26, 2019 | 19.60 | 19.60 | 19.47 | 19.53 | 67,157 | -0.06(-0.31%) |
Aug 23, 2019 | 19.51 | 19.61 | 19.51 | 19.59 | 52,444 | +0.03(+0.15%) |
Aug 22, 2019 | 19.61 | 19.62 | 19.55 | 19.56 | 56,859 | -0.06(-0.31%) |
Aug 21, 2019 | 19.59 | 19.64 | 19.58 | 19.62 | 60,022 | +0.02(+0.10%) |
Aug 20, 2019 | 19.61 | 19.62 | 19.55 | 19.60 | 59,246 | -0.01(-0.05%) |
Aug 19, 2019 | 19.61 | 19.65 | 19.56 | 19.61 | 81,539 | -0.01(-0.05%) |
Aug 16, 2019 | 19.60 | 19.65 | 19.57 | 19.62 | 79,816 | +0.06(+0.31%) |
Aug 15, 2019 | 19.53 | 19.64 | 19.46 | 19.56 | 54,264 | +0.01(+0.05%) |
Aug 14, 2019 | 19.62 | 19.65 | 19.48 | 19.55 | 148,419 | -0.12(-0.61%) |
Aug 13, 2019 | 19.64 | 19.67 | 19.55 | 19.67 | 50,864 | +0.07(+0.36%) |
Aug 12, 2019 | 19.60 | 19.65 | 19.55 | 19.60 | 48,874 | -0.01(-0.05%) |
Aug 09, 2019 | 19.66 | 19.69 | 19.58 | 19.61 | 289,472 | -0.85(-4.15%) |
Aug 08, 2019 | 20.48 | 20.64 | 20.36 | 20.46 | 39,935 | +0.03(+0.15%) |
Aug 07, 2019 | 20.25 | 20.50 | 20.07 | 20.43 | 58,836 | +0.18(+0.89%) |
Aug 06, 2019 | 20.27 | 20.40 | 20.17 | 20.25 | 63,708 | -0.16(-0.78%) |
Aug 02, 2019 | 20.41 | 20.41 | 20.41 | 0 | +0.45(+2.25%) |