Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.20 | 18.20 | 17.87 | 18.09 | 11,993 | +0.05(+0.30%) |
Oct 30, 2019 | 18.31 | 18.31 | 17.90 | 18.03 | 14,984 | -0.33(-1.79%) |
Oct 29, 2019 | 18.80 | 18.96 | 18.09 | 18.36 | 24,932 | -0.55(-2.90%) |
Oct 28, 2019 | 19.13 | 19.46 | 18.75 | 18.91 | 21,073 | -0.27(-1.43%) |
Oct 25, 2019 | 19.29 | 19.68 | 19.18 | 19.18 | 16,839 | -0.11(-0.57%) |
Oct 24, 2019 | 19.29 | 19.73 | 19.24 | 19.29 | 13,364 | -0.05(-0.28%) |
Oct 23, 2019 | 19.24 | 19.46 | 19.07 | 19.35 | 12,579 | +0.11(+0.57%) |
Oct 22, 2019 | 19.18 | 19.39 | 19.07 | 19.24 | 12,238 | +0.11(+0.57%) |
Oct 21, 2019 | 19.24 | 19.49 | 19.13 | 19.13 | 26,929 | -0.11(-0.57%) |
Oct 18, 2019 | 19.35 | 19.35 | 19.18 | 19.24 | 3,557 | +0.00(+0.00%) |
Oct 17, 2019 | 19.18 | 19.29 | 18.91 | 19.24 | 26,415 | +0.00(+0.00%) |
Oct 16, 2019 | 19.07 | 19.40 | 19.07 | 19.24 | 6,769 | +0.11(+0.57%) |
Oct 15, 2019 | 19.57 | 19.69 | 18.96 | 19.13 | 35,642 | -0.55(-2.79%) |
Oct 14, 2019 | 19.95 | 20.00 | 19.40 | 19.68 | 9,286 | -0.22(-1.10%) |
Oct 11, 2019 | 19.90 | 20.50 | 19.79 | 19.90 | 23,918 | +0.05(+0.28%) |
Oct 10, 2019 | 19.79 | 20.55 | 19.62 | 19.84 | 14,843 | -0.05(-0.28%) |
Oct 09, 2019 | 19.79 | 19.95 | 19.62 | 19.90 | 7,377 | +0.33(+1.68%) |
Oct 08, 2019 | 19.58 | 19.68 | 19.51 | 19.57 | 2,737 | -0.05(-0.28%) |
Oct 07, 2019 | 19.73 | 20.09 | 19.29 | 19.62 | 18,914 | -0.33(-1.65%) |
Oct 04, 2019 | 19.73 | 20.33 | 19.73 | 19.95 | 15,891 | +0.05(+0.28%) |
Oct 03, 2019 | 20.01 | 20.39 | 19.81 | 19.90 | 10,250 | -0.16(-0.82%) |
Oct 02, 2019 | 20.23 | 20.39 | 19.62 | 20.06 | 22,548 | -0.05(-0.27%) |
Oct 01, 2019 | 21.27 | 21.38 | 20.12 | 20.12 | 23,662 | -1.15(-5.41%) |
Sep 30, 2019 | 21.27 | 21.81 | 20.99 | 21.27 | 107,674 | -0.05(-0.26%) |
Sep 27, 2019 | 20.72 | 21.32 | 20.50 | 21.32 | 84,837 | +0.82(+4.01%) |
Sep 26, 2019 | 20.06 | 20.66 | 19.73 | 20.50 | 44,443 | +0.44(+2.19%) |
Sep 25, 2019 | 20.17 | 20.53 | 20.01 | 20.06 | 50,620 | +0.11(+0.55%) |
Sep 24, 2019 | 20.28 | 20.42 | 19.87 | 19.95 | 4,113 | -0.49(-2.41%) |
Sep 23, 2019 | 19.84 | 20.66 | 19.84 | 20.44 | 7,574 | +0.38(+1.91%) |
Sep 20, 2019 | 19.84 | 20.23 | 19.84 | 20.06 | 3,265 | +0.05(+0.27%) |
Sep 19, 2019 | 19.95 | 20.29 | 19.90 | 20.01 | 39,877 | +0.00(+0.00%) |
Sep 18, 2019 | 20.06 | 20.39 | 19.90 | 20.01 | 1,627 | -0.16(-0.82%) |
Sep 17, 2019 | 20.17 | 20.39 | 20.01 | 20.17 | 8,225 | -0.05(-0.27%) |
Sep 16, 2019 | 20.23 | 20.44 | 20.06 | 20.23 | 6,606 | +0.00(+0.00%) |
Sep 13, 2019 | 19.90 | 20.33 | 19.89 | 20.23 | 5,564 | +0.44(+2.22%) |
Sep 12, 2019 | 20.28 | 20.39 | 19.68 | 19.79 | 6,693 | -0.33(-1.63%) |
Sep 11, 2019 | 20.12 | 20.39 | 20.06 | 20.12 | 4,330 | +0.05(+0.27%) |
Sep 10, 2019 | 19.29 | 20.17 | 19.29 | 20.06 | 8,830 | +0.60(+3.10%) |
Sep 09, 2019 | 19.40 | 19.79 | 19.18 | 19.46 | 8,211 | +0.11(+0.57%) |
Sep 06, 2019 | 18.91 | 19.79 | 18.91 | 19.35 | 9,323 | +0.49(+2.62%) |
Sep 05, 2019 | 19.79 | 20.17 | 18.85 | 18.85 | 11,384 | -0.88(-4.44%) |
Sep 04, 2019 | 19.46 | 19.95 | 19.46 | 19.73 | 9,506 | +0.55(+2.86%) |
Sep 03, 2019 | 19.29 | 19.57 | 18.96 | 19.18 | 10,531 | -0.16(-0.85%) |
Aug 30, 2019 | 19.52 | 19.57 | 19.29 | 19.35 | 10,107 | -0.04(-0.21%) |
Aug 29, 2019 | 19.46 | 19.90 | 19.24 | 19.39 | 3,936 | +0.04(+0.21%) |
Aug 28, 2019 | 19.29 | 19.57 | 19.29 | 19.35 | 3,068 | +0.05(+0.28%) |
Aug 27, 2019 | 19.46 | 19.73 | 19.28 | 19.29 | 6,404 | -0.22(-1.12%) |
Aug 26, 2019 | 19.51 | 19.79 | 19.35 | 19.51 | 11,636 | +0.11(+0.56%) |
Aug 23, 2019 | 20.17 | 20.48 | 19.18 | 19.40 | 6,513 | -1.04(-5.09%) |
Aug 22, 2019 | 20.44 | 20.78 | 20.12 | 20.44 | 5,115 | -0.05(-0.27%) |
Aug 21, 2019 | 20.23 | 20.94 | 20.01 | 20.50 | 14,657 | +0.33(+1.63%) |
Aug 20, 2019 | 20.01 | 20.39 | 19.93 | 20.17 | 8,455 | +0.11(+0.55%) |
Aug 19, 2019 | 20.55 | 20.55 | 20.01 | 20.06 | 6,196 | -0.11(-0.54%) |
Aug 16, 2019 | 20.40 | 20.40 | 20.06 | 20.17 | 4,962 | +0.00(+0.00%) |
Aug 15, 2019 | 20.77 | 20.77 | 20.06 | 20.17 | 12,783 | -0.38(-1.87%) |
Aug 14, 2019 | 20.88 | 21.05 | 20.55 | 20.55 | 12,550 | -0.82(-3.85%) |
Aug 13, 2019 | 20.44 | 21.87 | 20.44 | 21.38 | 66,566 | +0.88(+4.28%) |
Aug 12, 2019 | 20.88 | 21.32 | 20.33 | 20.50 | 18,103 | -0.11(-0.53%) |
Aug 09, 2019 | 20.45 | 20.77 | 20.20 | 20.61 | 10,581 | +0.11(+0.53%) |
Aug 08, 2019 | 19.84 | 20.61 | 19.52 | 20.50 | 18,565 | +0.85(+4.32%) |
Aug 07, 2019 | 20.12 | 20.12 | 19.51 | 19.65 | 14,551 | -0.52(-2.58%) |
Aug 06, 2019 | 20.66 | 20.66 | 19.73 | 20.17 | 21,848 | -0.27(-1.34%) |
Aug 05, 2019 | 21.05 | 21.24 | 20.28 | 20.44 | 31,528 | -0.99(-4.60%) |
Aug 02, 2019 | 21.54 | 21.87 | 21.21 | 21.43 | 16,511 | +0.22(+1.03%) |