Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.38 | 22.40 | 22.34 | 22.40 | 27,309 | -0.18(-0.81%) |
Oct 30, 2019 | 22.41 | 22.58 | 22.41 | 22.58 | 3,653 | +0.06(+0.29%) |
Oct 29, 2019 | 22.57 | 22.57 | 22.49 | 22.51 | 106,904 | -0.11(-0.50%) |
Oct 28, 2019 | 22.61 | 22.67 | 22.60 | 22.63 | 56,068 | +0.16(+0.73%) |
Oct 25, 2019 | 22.36 | 22.50 | 22.27 | 22.46 | 6,648 | +0.10(+0.44%) |
Oct 24, 2019 | 22.37 | 22.38 | 22.35 | 22.36 | 14,178 | +0.01(+0.03%) |
Oct 23, 2019 | 22.30 | 22.36 | 22.28 | 22.36 | 118,707 | +0.01(+0.04%) |
Oct 22, 2019 | 22.36 | 22.40 | 22.35 | 22.35 | 27,736 | +0.04(+0.17%) |
Oct 21, 2019 | 22.24 | 22.31 | 22.22 | 22.31 | 3,195 | +0.17(+0.79%) |
Oct 18, 2019 | 22.22 | 22.23 | 22.06 | 22.14 | 45,074 | -0.12(-0.52%) |
Oct 17, 2019 | 22.30 | 22.34 | 22.23 | 22.25 | 42,084 | +0.07(+0.31%) |
Oct 16, 2019 | 22.17 | 22.19 | 22.13 | 22.18 | 13,243 | +0.09(+0.40%) |
Oct 15, 2019 | 22.16 | 22.16 | 22.09 | 22.09 | 35,698 | +0.12(+0.56%) |
Oct 14, 2019 | 22.05 | 22.05 | 21.97 | 21.97 | 28,792 | -0.10(-0.44%) |
Oct 11, 2019 | 22.16 | 22.17 | 22.04 | 22.07 | 153,477 | +0.35(+1.59%) |
Oct 10, 2019 | 21.71 | 21.79 | 21.66 | 21.72 | 12,564 | +0.21(+0.96%) |
Oct 09, 2019 | 21.54 | 21.59 | 21.48 | 21.52 | 34,717 | +0.15(+0.71%) |
Oct 08, 2019 | 21.40 | 21.47 | 21.36 | 21.36 | 7,462 | -0.12(-0.57%) |
Oct 07, 2019 | 21.54 | 21.56 | 21.49 | 21.49 | 60,643 | -0.18(-0.81%) |
Oct 04, 2019 | 21.54 | 21.66 | 21.51 | 21.66 | 22,311 | +0.15(+0.68%) |
Oct 03, 2019 | 21.35 | 21.52 | 21.35 | 21.52 | 17,354 | +0.25(+1.17%) |
Oct 02, 2019 | 21.29 | 21.29 | 21.24 | 21.27 | 19,885 | -0.19(-0.90%) |
Oct 01, 2019 | 21.51 | 21.60 | 21.45 | 21.46 | 50,150 | -0.22(-1.03%) |
Sep 30, 2019 | 21.64 | 21.77 | 21.64 | 21.68 | 3,217 | +0.12(+0.54%) |
Sep 27, 2019 | 21.85 | 21.85 | 21.52 | 21.57 | 104,910 | -0.25(-1.14%) |
Sep 26, 2019 | 21.81 | 21.84 | 21.78 | 21.82 | 8,870 | +0.05(+0.23%) |
Sep 25, 2019 | 21.63 | 21.77 | 21.63 | 21.77 | 46,744 | -0.05(-0.22%) |
Sep 24, 2019 | 21.93 | 21.98 | 21.80 | 21.82 | 55,238 | -0.17(-0.78%) |
Sep 23, 2019 | 22.03 | 22.04 | 21.95 | 21.99 | 55,267 | +0.03(+0.16%) |
Sep 20, 2019 | 22.05 | 22.05 | 21.93 | 21.95 | 5,521 | +0.08(+0.38%) |
Sep 19, 2019 | 21.96 | 22.01 | 21.87 | 21.87 | 5,150 | -0.14(-0.62%) |
Sep 18, 2019 | 22.04 | 22.04 | 21.89 | 22.00 | 5,917 | -0.04(-0.18%) |
Sep 17, 2019 | 21.95 | 22.04 | 21.95 | 22.04 | 14,716 | -0.03(-0.14%) |
Sep 16, 2019 | 22.10 | 22.14 | 22.06 | 22.08 | 30,040 | -0.16(-0.71%) |
Sep 13, 2019 | 22.24 | 22.32 | 22.21 | 22.23 | 138,603 | +0.13(+0.60%) |
Sep 12, 2019 | 22.08 | 22.14 | 22.08 | 22.10 | 987 | +0.14(+0.65%) |
Sep 11, 2019 | 21.93 | 21.96 | 21.93 | 21.96 | 4,545 | +0.23(+1.06%) |
Sep 10, 2019 | 21.68 | 21.80 | 21.68 | 21.73 | 21,946 | +0.01(+0.04%) |
Sep 09, 2019 | 21.78 | 21.79 | 21.70 | 21.72 | 53,206 | +0.02(+0.08%) |
Sep 06, 2019 | 21.80 | 21.80 | 21.70 | 21.70 | 82,373 | +0.14(+0.64%) |
Sep 05, 2019 | 21.70 | 21.70 | 21.54 | 21.56 | 61,969 | +0.16(+0.73%) |
Sep 04, 2019 | 21.36 | 21.41 | 21.34 | 21.41 | 7,675 | +0.39(+1.86%) |
Sep 03, 2019 | 21.01 | 21.02 | 20.96 | 21.02 | 3,369 | -0.20(-0.92%) |
Aug 30, 2019 | 21.23 | 21.23 | 21.17 | 21.21 | 1,352 | +0.19(+0.91%) |
Aug 29, 2019 | 20.97 | 21.04 | 20.97 | 21.02 | 6,836 | +0.18(+0.86%) |
Aug 28, 2019 | 20.77 | 20.86 | 20.77 | 20.84 | 6,881 | +0.04(+0.17%) |
Aug 27, 2019 | 20.92 | 20.92 | 20.77 | 20.81 | 6,003 | +0.04(+0.18%) |
Aug 26, 2019 | 20.80 | 20.80 | 20.75 | 20.77 | 2,643 | +0.10(+0.50%) |
Aug 23, 2019 | 20.99 | 21.01 | 20.66 | 20.67 | 2,479 | -0.30(-1.42%) |
Aug 22, 2019 | 21.07 | 21.07 | 20.92 | 20.96 | 5,381 | -0.27(-1.26%) |
Aug 21, 2019 | 21.25 | 21.25 | 21.20 | 21.23 | 6,321 | +0.17(+0.83%) |
Aug 20, 2019 | 21.11 | 21.11 | 21.06 | 21.06 | 2,752 | +0.03(+0.15%) |
Aug 19, 2019 | 21.09 | 21.09 | 21.02 | 21.03 | 2,738 | +0.03(+0.14%) |
Aug 16, 2019 | 20.90 | 21.00 | 20.90 | 21.00 | 2,028 | +0.25(+1.22%) |
Aug 15, 2019 | 20.70 | 20.75 | 20.67 | 20.74 | 2,614 | +0.17(+0.83%) |
Aug 14, 2019 | 20.73 | 20.75 | 20.56 | 20.57 | 4,896 | -0.64(-2.99%) |
Aug 13, 2019 | 20.80 | 21.32 | 20.80 | 21.21 | 9,310 | +0.33(+1.57%) |
Aug 12, 2019 | 20.90 | 20.94 | 20.77 | 20.88 | 7,450 | -0.22(-1.06%) |
Aug 09, 2019 | 21.29 | 21.29 | 21.01 | 21.11 | 25,354 | -0.21(-0.96%) |
Aug 08, 2019 | 21.21 | 21.32 | 21.21 | 21.31 | 63,581 | +0.29(+1.37%) |
Aug 07, 2019 | 20.84 | 21.03 | 20.70 | 21.02 | 103,380 | +0.00(+0.01%) |
Aug 06, 2019 | 21.10 | 21.10 | 20.91 | 21.02 | 251,518 | +0.28(+1.36%) |
Aug 05, 2019 | 20.91 | 20.91 | 20.69 | 20.74 | 9,226 | -0.78(-3.64%) |
Aug 02, 2019 | 21.64 | 21.64 | 21.50 | 21.52 | 2,028 | -0.18(-0.81%) |