Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.01 | 22.09 | 21.81 | 22.00 | 595,784 | +0.00(+0.02%) |
Oct 30, 2019 | 21.94 | 22.20 | 21.92 | 22.00 | 455,039 | +0.01(+0.06%) |
Oct 29, 2019 | 21.97 | 22.19 | 21.86 | 21.99 | 704,882 | -0.09(-0.40%) |
Oct 28, 2019 | 21.84 | 22.08 | 21.78 | 22.08 | 832,960 | +0.21(+0.96%) |
Oct 25, 2019 | 21.69 | 21.89 | 21.66 | 21.86 | 525,754 | +0.16(+0.75%) |
Oct 24, 2019 | 21.51 | 21.71 | 21.50 | 21.70 | 716,797 | +0.22(+1.02%) |
Oct 23, 2019 | 21.33 | 21.51 | 21.32 | 21.48 | 547,395 | +0.14(+0.68%) |
Oct 22, 2019 | 21.35 | 21.46 | 21.29 | 21.34 | 459,772 | +0.00(+0.00%) |
Oct 21, 2019 | 21.39 | 21.49 | 21.23 | 21.34 | 613,823 | -0.05(-0.23%) |
Oct 18, 2019 | 21.36 | 21.40 | 21.22 | 21.39 | 487,679 | +0.13(+0.62%) |
Oct 17, 2019 | 21.18 | 21.34 | 21.11 | 21.25 | 467,435 | +0.18(+0.83%) |
Oct 16, 2019 | 20.97 | 21.08 | 20.88 | 21.08 | 482,166 | +0.08(+0.38%) |
Oct 15, 2019 | 21.07 | 21.23 | 20.89 | 21.00 | 563,402 | +0.02(+0.08%) |
Oct 14, 2019 | 21.26 | 21.26 | 20.88 | 20.98 | 468,992 | -0.25(-1.20%) |
Oct 11, 2019 | 21.49 | 21.55 | 21.16 | 21.24 | 704,273 | -0.17(-0.78%) |
Oct 10, 2019 | 21.49 | 21.49 | 21.30 | 21.40 | 524,240 | -0.08(-0.37%) |
Oct 09, 2019 | 21.29 | 21.48 | 21.28 | 21.48 | 499,863 | +0.20(+0.93%) |
Oct 08, 2019 | 21.11 | 21.42 | 21.08 | 21.29 | 454,640 | +0.04(+0.16%) |
Oct 07, 2019 | 21.35 | 21.38 | 21.17 | 21.25 | 422,386 | +0.00(+0.02%) |
Oct 04, 2019 | 21.23 | 21.46 | 21.10 | 21.25 | 517,090 | +0.05(+0.23%) |
Oct 03, 2019 | 21.24 | 21.37 | 21.03 | 21.20 | 732,570 | -0.10(-0.47%) |
Oct 02, 2019 | 21.28 | 21.37 | 21.06 | 21.30 | 896,495 | -0.16(-0.76%) |
Oct 01, 2019 | 21.77 | 21.85 | 21.35 | 21.46 | 848,308 | -0.30(-1.37%) |
Sep 30, 2019 | 21.56 | 21.88 | 21.56 | 21.76 | 1,036,821 | +0.25(+1.14%) |
Sep 27, 2019 | 21.69 | 21.75 | 21.32 | 21.51 | 805,047 | -0.11(-0.51%) |
Sep 26, 2019 | 21.21 | 21.93 | 21.19 | 21.62 | 1,411,461 | +0.62(+2.94%) |
Sep 25, 2019 | 20.92 | 21.12 | 20.89 | 21.00 | 377,740 | +0.01(+0.06%) |
Sep 24, 2019 | 21.12 | 21.16 | 20.96 | 20.99 | 468,890 | -0.03(-0.13%) |
Sep 23, 2019 | 21.01 | 21.10 | 20.86 | 21.02 | 499,491 | +0.09(+0.42%) |
Sep 20, 2019 | 20.82 | 20.98 | 20.77 | 20.93 | 772,899 | +0.10(+0.46%) |
Sep 19, 2019 | 20.91 | 20.94 | 20.80 | 20.83 | 359,245 | +0.04(+0.21%) |
Sep 18, 2019 | 20.75 | 20.88 | 20.65 | 20.79 | 520,526 | +0.10(+0.49%) |
Sep 17, 2019 | 20.78 | 20.85 | 20.68 | 20.69 | 439,260 | -0.08(-0.38%) |
Sep 16, 2019 | 20.80 | 20.90 | 20.74 | 20.77 | 575,279 | -0.04(-0.19%) |
Sep 13, 2019 | 20.77 | 21.06 | 20.74 | 20.81 | 530,542 | +0.04(+0.19%) |
Sep 12, 2019 | 20.93 | 20.98 | 20.74 | 20.77 | 831,642 | -0.14(-0.67%) |
Sep 11, 2019 | 20.76 | 21.01 | 20.73 | 20.91 | 577,864 | +0.18(+0.85%) |
Sep 10, 2019 | 21.08 | 21.08 | 20.64 | 20.73 | 623,046 | -0.35(-1.66%) |
Sep 09, 2019 | 21.21 | 21.40 | 21.07 | 21.08 | 1,053,654 | -0.11(-0.54%) |
Sep 06, 2019 | 21.03 | 21.30 | 21.02 | 21.20 | 872,989 | +0.18(+0.83%) |
Sep 05, 2019 | 20.76 | 21.04 | 20.71 | 21.02 | 553,441 | +0.29(+1.42%) |
Sep 04, 2019 | 20.60 | 20.89 | 20.60 | 20.73 | 470,408 | +0.23(+1.11%) |
Sep 03, 2019 | 20.57 | 20.63 | 20.32 | 20.50 | 925,051 | -0.11(-0.55%) |
Aug 30, 2019 | 20.66 | 20.86 | 20.61 | 20.61 | 648,643 | -0.00(-0.02%) |
Aug 29, 2019 | 20.63 | 20.77 | 20.49 | 20.62 | 737,471 | +0.09(+0.45%) |
Aug 28, 2019 | 20.36 | 20.63 | 20.32 | 20.53 | 934,053 | +0.23(+1.13%) |
Aug 27, 2019 | 20.07 | 20.30 | 20.04 | 20.30 | 913,078 | +0.30(+1.48%) |
Aug 26, 2019 | 19.90 | 20.01 | 19.81 | 20.00 | 640,394 | +0.14(+0.70%) |
Aug 23, 2019 | 20.03 | 20.27 | 19.83 | 19.86 | 661,138 | -0.16(-0.82%) |
Aug 22, 2019 | 19.83 | 20.07 | 19.74 | 20.03 | 640,546 | +0.26(+1.32%) |
Aug 21, 2019 | 19.62 | 19.83 | 19.56 | 19.77 | 485,532 | +0.23(+1.15%) |
Aug 20, 2019 | 19.43 | 19.58 | 19.42 | 19.54 | 475,266 | +0.14(+0.72%) |
Aug 19, 2019 | 19.62 | 19.62 | 19.40 | 19.40 | 469,265 | -0.05(-0.25%) |
Aug 16, 2019 | 19.39 | 19.55 | 19.34 | 19.45 | 914,625 | +0.16(+0.83%) |
Aug 15, 2019 | 19.18 | 19.38 | 19.12 | 19.29 | 791,963 | +0.10(+0.54%) |
Aug 14, 2019 | 19.14 | 19.31 | 19.03 | 19.18 | 958,763 | -0.17(-0.87%) |
Aug 13, 2019 | 19.04 | 19.45 | 19.02 | 19.35 | 644,311 | +0.23(+1.23%) |
Aug 12, 2019 | 19.18 | 19.18 | 18.99 | 19.12 | 715,659 | -0.07(-0.36%) |
Aug 09, 2019 | 19.17 | 19.28 | 19.05 | 19.19 | 861,392 | +0.03(+0.14%) |
Aug 08, 2019 | 19.19 | 19.27 | 19.07 | 19.16 | 982,580 | +0.07(+0.36%) |
Aug 07, 2019 | 19.03 | 19.14 | 18.87 | 19.09 | 910,539 | -0.02(-0.11%) |
Aug 06, 2019 | 19.18 | 19.23 | 19.03 | 19.12 | 1,354,903 | +0.05(+0.25%) |
Aug 05, 2019 | 19.14 | 19.25 | 19.07 | 19.07 | 858,139 | -0.21(-1.08%) |
Aug 02, 2019 | 19.12 | 19.36 | 19.12 | 19.28 | 526,560 | +0.04(+0.20%) |