Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.00 | 20.65 | 20.00 | 20.54 | 10,437 | +0.33(+1.61%) |
Oct 30, 2019 | 20.21 | 20.54 | 19.89 | 20.21 | 5,586 | +0.00(+0.00%) |
Oct 29, 2019 | 20.43 | 20.98 | 19.89 | 20.21 | 9,855 | -0.22(-1.06%) |
Oct 28, 2019 | 20.65 | 21.19 | 20.43 | 20.43 | 3,201 | -0.33(-1.57%) |
Oct 25, 2019 | 20.54 | 21.30 | 20.21 | 20.76 | 5,732 | +0.11(+0.53%) |
Oct 24, 2019 | 21.41 | 21.41 | 20.21 | 20.65 | 7,702 | -0.65(-3.06%) |
Oct 23, 2019 | 21.84 | 22.06 | 21.30 | 21.30 | 7,025 | -0.54(-2.49%) |
Oct 22, 2019 | 21.74 | 22.06 | 21.43 | 21.84 | 7,873 | +0.00(+0.00%) |
Oct 21, 2019 | 21.30 | 21.95 | 21.08 | 21.84 | 11,649 | +0.65(+3.08%) |
Oct 18, 2019 | 21.08 | 21.41 | 20.87 | 21.19 | 4,398 | -0.11(-0.51%) |
Oct 17, 2019 | 21.08 | 21.52 | 20.87 | 21.30 | 4,956 | +0.33(+1.55%) |
Oct 16, 2019 | 20.76 | 21.30 | 20.76 | 20.98 | 4,643 | +0.11(+0.52%) |
Oct 15, 2019 | 20.65 | 21.25 | 20.32 | 20.87 | 6,001 | +0.22(+1.05%) |
Oct 14, 2019 | 21.30 | 21.52 | 20.65 | 20.65 | 8,309 | -0.43(-2.06%) |
Oct 11, 2019 | 19.02 | 21.52 | 19.02 | 21.08 | 16,387 | +2.50(+13.45%) |
Oct 10, 2019 | 19.24 | 19.89 | 18.26 | 18.58 | 11,842 | -0.76(-3.93%) |
Oct 09, 2019 | 20.00 | 20.00 | 19.35 | 19.35 | 12,489 | -0.22(-1.11%) |
Oct 08, 2019 | 20.00 | 20.00 | 19.45 | 19.56 | 6,466 | -0.54(-2.70%) |
Oct 07, 2019 | 20.21 | 20.54 | 20.11 | 20.11 | 5,186 | -0.11(-0.54%) |
Oct 04, 2019 | 20.65 | 20.65 | 20.00 | 20.21 | 2,484 | +0.11(+0.54%) |
Oct 03, 2019 | 20.43 | 20.43 | 19.56 | 20.11 | 9,943 | -0.33(-1.60%) |
Oct 02, 2019 | 20.43 | 20.76 | 20.11 | 20.43 | 4,251 | +0.00(+0.00%) |
Oct 01, 2019 | 20.98 | 21.52 | 20.43 | 20.43 | 4,126 | -0.22(-1.05%) |
Sep 30, 2019 | 21.30 | 21.41 | 20.43 | 20.65 | 9,182 | -0.54(-2.56%) |
Sep 27, 2019 | 21.84 | 22.06 | 21.19 | 21.19 | 5,042 | -0.22(-1.01%) |
Sep 26, 2019 | 21.95 | 22.17 | 21.41 | 21.41 | 3,639 | -0.65(-2.96%) |
Sep 25, 2019 | 21.74 | 22.28 | 21.63 | 22.06 | 4,898 | +0.33(+1.50%) |
Sep 24, 2019 | 22.71 | 22.71 | 21.63 | 21.74 | 5,530 | -0.87(-3.85%) |
Sep 23, 2019 | 22.61 | 23.48 | 22.50 | 22.61 | 7,304 | -0.22(-0.95%) |
Sep 20, 2019 | 22.82 | 23.48 | 22.82 | 22.82 | 9,035 | -0.11(-0.47%) |
Sep 19, 2019 | 23.58 | 23.80 | 22.77 | 22.93 | 5,253 | -0.22(-0.94%) |
Sep 18, 2019 | 23.80 | 24.02 | 22.71 | 23.15 | 6,272 | -0.76(-3.18%) |
Sep 17, 2019 | 23.58 | 24.24 | 22.93 | 23.91 | 7,002 | +0.22(+0.92%) |
Sep 16, 2019 | 24.13 | 24.67 | 23.69 | 23.69 | 6,977 | -0.54(-2.24%) |
Sep 13, 2019 | 24.13 | 24.89 | 23.91 | 24.24 | 5,861 | -0.11(-0.45%) |
Sep 12, 2019 | 24.89 | 25.21 | 23.58 | 24.34 | 11,411 | -0.65(-2.61%) |
Sep 11, 2019 | 24.78 | 25.21 | 24.13 | 25.00 | 11,024 | +0.65(+2.68%) |
Sep 10, 2019 | 23.04 | 24.78 | 22.94 | 24.34 | 12,721 | +1.52(+6.67%) |
Sep 09, 2019 | 22.28 | 23.91 | 22.28 | 22.82 | 11,650 | +0.65(+2.94%) |
Sep 06, 2019 | 23.26 | 23.37 | 22.06 | 22.17 | 6,689 | -0.87(-3.77%) |
Sep 05, 2019 | 22.61 | 23.48 | 21.66 | 23.04 | 12,722 | +0.76(+3.41%) |
Sep 04, 2019 | 21.30 | 22.39 | 21.19 | 22.28 | 7,757 | +0.98(+4.59%) |
Sep 03, 2019 | 20.98 | 22.93 | 20.00 | 21.30 | 25,385 | +0.11(+0.51%) |
Aug 30, 2019 | 21.74 | 21.95 | 20.98 | 21.19 | 4,582 | -0.43(-2.01%) |
Aug 29, 2019 | 20.77 | 21.74 | 20.44 | 21.63 | 6,100 | +1.18(+5.79%) |
Aug 28, 2019 | 19.15 | 21.30 | 19.15 | 20.44 | 6,485 | +0.86(+4.40%) |
Aug 27, 2019 | 19.91 | 20.01 | 19.05 | 19.58 | 7,820 | +0.11(+0.55%) |
Aug 26, 2019 | 19.48 | 19.91 | 19.15 | 19.48 | 6,070 | +0.86(+4.62%) |
Aug 23, 2019 | 20.23 | 20.55 | 18.51 | 18.61 | 21,654 | -1.61(-7.98%) |
Aug 22, 2019 | 20.12 | 20.44 | 19.69 | 20.23 | 6,012 | +0.32(+1.62%) |
Aug 21, 2019 | 20.34 | 20.44 | 19.48 | 19.91 | 4,154 | +0.00(+0.00%) |
Aug 20, 2019 | 20.23 | 20.55 | 19.91 | 19.91 | 4,530 | -0.65(-3.14%) |
Aug 19, 2019 | 20.23 | 20.71 | 19.80 | 20.55 | 9,845 | +0.97(+4.95%) |
Aug 16, 2019 | 19.69 | 20.55 | 19.37 | 19.58 | 14,154 | +0.00(+0.00%) |
Aug 15, 2019 | 20.12 | 20.55 | 19.37 | 19.58 | 9,973 | -0.65(-3.19%) |
Aug 14, 2019 | 20.44 | 20.77 | 19.26 | 20.23 | 15,270 | -0.97(-4.57%) |
Aug 13, 2019 | 20.44 | 22.06 | 20.01 | 21.20 | 13,445 | +0.75(+3.68%) |
Aug 12, 2019 | 19.58 | 20.55 | 19.05 | 20.44 | 10,209 | +0.86(+4.40%) |
Aug 09, 2019 | 20.44 | 20.44 | 19.37 | 19.58 | 20,213 | -1.51(-7.14%) |
Aug 08, 2019 | 21.30 | 22.06 | 20.44 | 21.09 | 11,984 | -0.11(-0.51%) |
Aug 07, 2019 | 21.41 | 21.84 | 20.98 | 21.20 | 8,273 | -0.54(-2.48%) |
Aug 06, 2019 | 21.41 | 21.95 | 21.30 | 21.74 | 9,201 | +0.43(+2.02%) |
Aug 05, 2019 | 21.95 | 22.19 | 21.09 | 21.30 | 14,608 | -0.65(-2.94%) |
Aug 02, 2019 | 22.06 | 22.70 | 21.74 | 21.95 | 7,630 | -0.32(-1.45%) |