Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.33 | 22.33 | 21.87 | 22.33 | 4,147 | -0.07(-0.31%) |
Oct 30, 2019 | 22.06 | 22.40 | 21.93 | 22.40 | 6,711 | +0.88(+4.08%) |
Oct 29, 2019 | 21.44 | 21.90 | 20.86 | 21.52 | 2,354 | -0.18(-0.82%) |
Oct 28, 2019 | 21.10 | 22.20 | 21.05 | 21.70 | 10,620 | +0.95(+4.56%) |
Oct 25, 2019 | 19.24 | 20.90 | 19.24 | 20.75 | 9,628 | +1.05(+5.31%) |
Oct 24, 2019 | 19.75 | 20.10 | 19.24 | 19.70 | 13,235 | -0.15(-0.75%) |
Oct 23, 2019 | 19.35 | 20.02 | 19.35 | 19.85 | 15,382 | +0.50(+2.60%) |
Oct 22, 2019 | 19.85 | 20.06 | 19.25 | 19.35 | 17,920 | -0.58(-2.92%) |
Oct 21, 2019 | 19.88 | 19.93 | 19.88 | 19.93 | 998 | -0.01(-0.05%) |
Oct 18, 2019 | 19.99 | 20.04 | 19.85 | 19.94 | 2,533 | +0.16(+0.80%) |
Oct 17, 2019 | 19.88 | 20.18 | 19.78 | 19.78 | 1,966 | -0.30(-1.47%) |
Oct 16, 2019 | 19.91 | 20.18 | 19.79 | 20.08 | 2,444 | +0.27(+1.34%) |
Oct 15, 2019 | 19.96 | 20.05 | 19.78 | 19.81 | 3,704 | -0.11(-0.54%) |
Oct 14, 2019 | 19.64 | 19.98 | 19.64 | 19.92 | 4,611 | +0.19(+0.95%) |
Oct 11, 2019 | 19.73 | 20.18 | 19.49 | 19.73 | 6,384 | +0.08(+0.40%) |
Oct 10, 2019 | 19.78 | 19.92 | 19.64 | 19.66 | 3,524 | -0.08(-0.40%) |
Oct 09, 2019 | 19.42 | 20.18 | 19.42 | 19.73 | 1,901 | +0.20(+1.01%) |
Oct 08, 2019 | 20.16 | 20.16 | 19.50 | 19.54 | 4,258 | +0.01(+0.05%) |
Oct 07, 2019 | 19.33 | 19.82 | 19.33 | 19.53 | 1,755 | +0.36(+1.85%) |
Oct 04, 2019 | 19.55 | 19.68 | 19.04 | 19.17 | 2,635 | -0.35(-1.77%) |
Oct 03, 2019 | 19.29 | 20.06 | 19.24 | 19.52 | 1,991 | +0.21(+1.07%) |
Oct 02, 2019 | 20.03 | 20.03 | 19.31 | 19.31 | 2,860 | -1.02(-5.00%) |
Oct 01, 2019 | 19.66 | 20.33 | 19.41 | 20.33 | 3,033 | +0.69(+3.52%) |
Sep 30, 2019 | 19.74 | 20.13 | 19.64 | 19.64 | 2,064 | +0.05(+0.25%) |
Sep 27, 2019 | 19.96 | 20.72 | 19.59 | 19.59 | 2,736 | -0.37(-1.83%) |
Sep 26, 2019 | 19.56 | 19.95 | 19.56 | 19.95 | 1,210 | +0.31(+1.56%) |
Sep 25, 2019 | 20.03 | 20.55 | 19.65 | 19.65 | 2,637 | -0.11(-0.55%) |
Sep 24, 2019 | 20.67 | 20.67 | 19.75 | 19.75 | 2,443 | -0.68(-3.33%) |
Sep 23, 2019 | 21.34 | 21.34 | 19.96 | 20.43 | 7,317 | -0.91(-4.25%) |
Sep 20, 2019 | 22.62 | 22.93 | 21.34 | 21.34 | 7,905 | -1.38(-6.08%) |
Sep 19, 2019 | 22.40 | 23.16 | 22.40 | 22.72 | 10,684 | +0.23(+1.01%) |
Sep 18, 2019 | 22.11 | 22.50 | 21.20 | 22.50 | 6,173 | +0.28(+1.24%) |
Sep 17, 2019 | 22.68 | 22.68 | 20.67 | 22.22 | 3,894 | -0.61(-2.68%) |
Sep 16, 2019 | 22.05 | 23.10 | 22.05 | 22.83 | 15,370 | +0.87(+3.95%) |
Sep 13, 2019 | 20.65 | 21.96 | 20.65 | 21.96 | 6,384 | +1.44(+7.02%) |
Sep 12, 2019 | 19.85 | 20.53 | 19.85 | 20.52 | 6,076 | +0.67(+3.35%) |
Sep 11, 2019 | 19.05 | 19.86 | 18.96 | 19.86 | 18,477 | +1.03(+5.49%) |
Sep 10, 2019 | 18.87 | 19.03 | 18.60 | 18.82 | 20,143 | +0.22(+1.16%) |
Sep 09, 2019 | 18.52 | 18.84 | 18.52 | 18.61 | 18,881 | -0.11(-0.58%) |
Sep 06, 2019 | 18.62 | 18.86 | 18.62 | 18.72 | 7,653 | -0.10(-0.52%) |
Sep 05, 2019 | 18.81 | 19.11 | 18.53 | 18.81 | 18,932 | +0.20(+1.05%) |
Sep 04, 2019 | 19.50 | 19.50 | 18.47 | 18.62 | 11,985 | -0.59(-3.06%) |
Sep 03, 2019 | 18.27 | 19.83 | 18.27 | 19.21 | 2,670 | +0.87(+4.77%) |
Aug 30, 2019 | 19.51 | 19.51 | 18.14 | 18.33 | 4,898 | -0.16(-0.86%) |
Aug 29, 2019 | 18.95 | 18.95 | 18.28 | 18.49 | 8,948 | -0.13(-0.68%) |
Aug 28, 2019 | 18.78 | 19.59 | 18.62 | 18.62 | 7,516 | -0.16(-0.83%) |
Aug 27, 2019 | 19.60 | 19.88 | 18.77 | 18.77 | 16,918 | -1.20(-5.99%) |
Aug 26, 2019 | 21.31 | 21.31 | 19.60 | 19.97 | 8,741 | -0.76(-3.68%) |
Aug 23, 2019 | 21.72 | 21.72 | 20.67 | 20.73 | 2,143 | -0.24(-1.17%) |
Aug 22, 2019 | 21.37 | 21.37 | 20.68 | 20.98 | 3,872 | -0.09(-0.42%) |
Aug 21, 2019 | 21.02 | 21.95 | 21.02 | 21.07 | 2,057 | -0.29(-1.37%) |
Aug 20, 2019 | 21.44 | 21.94 | 21.31 | 21.36 | 3,277 | +0.05(+0.23%) |
Aug 19, 2019 | 21.21 | 21.42 | 21.21 | 21.31 | 3,646 | +0.20(+0.93%) |
Aug 16, 2019 | 20.66 | 21.15 | 20.45 | 21.12 | 5,000 | +0.80(+3.96%) |
Aug 15, 2019 | 21.04 | 21.04 | 20.31 | 20.31 | 3,500 | -0.83(-3.93%) |
Aug 14, 2019 | 21.14 | 21.14 | 21.14 | 21.14 | 748 | +0.08(+0.37%) |
Aug 13, 2019 | 21.11 | 21.84 | 20.90 | 21.07 | 4,436 | +0.00(+0.00%) |
Aug 12, 2019 | 21.69 | 21.95 | 21.07 | 21.07 | 922 | -0.86(-3.93%) |
Aug 09, 2019 | 21.43 | 21.94 | 21.04 | 21.93 | 4,184 | +1.04(+4.97%) |
Aug 08, 2019 | 20.70 | 21.80 | 20.35 | 20.89 | 5,965 | +0.45(+2.21%) |
Aug 07, 2019 | 20.26 | 20.83 | 20.26 | 20.44 | 12,353 | -0.04(-0.19%) |
Aug 06, 2019 | 20.47 | 20.58 | 20.19 | 20.48 | 7,331 | -0.10(-0.48%) |
Aug 05, 2019 | 20.12 | 20.58 | 20.09 | 20.58 | 2,054 | +0.00(+0.00%) |
Aug 02, 2019 | 20.35 | 21.40 | 20.18 | 20.58 | 13,062 | +0.42(+2.09%) |