Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.37 | 21.37 | 20.89 | 20.96 | 2,224 | -0.13(-0.61%) |
Oct 30, 2019 | 21.09 | 21.09 | 21.09 | 21.09 | 270 | +0.05(+0.25%) |
Oct 29, 2019 | 20.98 | 21.10 | 20.98 | 21.04 | 3,426 | +0.04(+0.18%) |
Oct 28, 2019 | 21.03 | 21.06 | 21.00 | 21.00 | 1,650 | +0.07(+0.35%) |
Oct 25, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 104 | +0.03(+0.15%) |
Oct 24, 2019 | 20.82 | 20.89 | 20.81 | 20.89 | 7,573 | +0.07(+0.34%) |
Oct 23, 2019 | 20.74 | 20.84 | 20.74 | 20.82 | 2,893 | -0.02(-0.11%) |
Oct 22, 2019 | 20.92 | 20.94 | 20.85 | 20.85 | 3,992 | -0.06(-0.29%) |
Oct 21, 2019 | 20.91 | 20.91 | 20.91 | 20.91 | 564 | +0.09(+0.44%) |
Oct 18, 2019 | 20.89 | 20.89 | 20.80 | 20.81 | 1,041 | -0.11(-0.51%) |
Oct 17, 2019 | 20.89 | 20.92 | 20.89 | 20.92 | 488 | +0.05(+0.22%) |
Oct 16, 2019 | 20.91 | 21.01 | 20.88 | 20.88 | 995 | -0.14(-0.66%) |
Oct 15, 2019 | 21.00 | 21.08 | 21.00 | 21.01 | 3,752 | +0.15(+0.73%) |
Oct 14, 2019 | 20.86 | 20.86 | 20.86 | 20.86 | 86 | -0.09(-0.45%) |
Oct 11, 2019 | 20.94 | 20.96 | 20.94 | 20.95 | 1,145 | +0.46(+2.25%) |
Oct 10, 2019 | 20.42 | 20.54 | 20.42 | 20.49 | 749 | +0.09(+0.45%) |
Oct 09, 2019 | 20.84 | 20.84 | 20.35 | 20.40 | 1,927 | +0.16(+0.77%) |
Oct 08, 2019 | 20.24 | 20.39 | 20.21 | 20.25 | 3,215 | -0.32(-1.57%) |
Oct 07, 2019 | 20.71 | 20.71 | 20.56 | 20.57 | 7,093 | -0.07(-0.33%) |
Oct 04, 2019 | 20.51 | 20.64 | 20.47 | 20.64 | 1,770 | +0.20(+0.99%) |
Oct 03, 2019 | 20.15 | 20.44 | 19.98 | 20.44 | 7,034 | +0.14(+0.71%) |
Oct 02, 2019 | 20.21 | 20.32 | 20.08 | 20.29 | 10,022 | -0.38(-1.84%) |
Oct 01, 2019 | 20.85 | 20.86 | 20.67 | 20.67 | 8,197 | -0.18(-0.85%) |
Sep 30, 2019 | 20.84 | 20.90 | 20.83 | 20.85 | 2,301 | +0.15(+0.71%) |
Sep 27, 2019 | 20.90 | 20.92 | 20.66 | 20.70 | 7,185 | -0.21(-1.01%) |
Sep 26, 2019 | 21.37 | 21.37 | 20.77 | 20.91 | 4,215 | +0.04(+0.21%) |
Sep 25, 2019 | 20.90 | 20.90 | 20.87 | 20.87 | 1,733 | +0.13(+0.62%) |
Sep 24, 2019 | 21.41 | 21.41 | 20.74 | 20.74 | 3,177 | -0.23(-1.10%) |
Sep 23, 2019 | 21.22 | 21.22 | 20.92 | 20.97 | 1,867 | +0.03(+0.15%) |
Sep 20, 2019 | 21.10 | 21.12 | 20.94 | 20.94 | 728 | -0.09(-0.42%) |
Sep 19, 2019 | 21.14 | 21.14 | 21.03 | 21.03 | 2,821 | -0.01(-0.06%) |
Sep 18, 2019 | 21.02 | 21.05 | 21.00 | 21.04 | 6,537 | -0.04(-0.18%) |
Sep 17, 2019 | 21.51 | 21.51 | 21.06 | 21.08 | 872 | +0.03(+0.12%) |
Sep 16, 2019 | 21.04 | 21.08 | 20.99 | 21.05 | 11,516 | -0.00(-0.00%) |
Sep 13, 2019 | 21.30 | 21.30 | 21.05 | 21.05 | 1,770 | -0.06(-0.29%) |
Sep 12, 2019 | 21.08 | 21.18 | 21.08 | 21.11 | 9,727 | +0.11(+0.53%) |
Sep 11, 2019 | 20.91 | 21.00 | 20.91 | 21.00 | 1,104 | +0.21(+1.01%) |
Sep 10, 2019 | 20.75 | 20.86 | 20.75 | 20.79 | 27,323 | -0.09(-0.44%) |
Sep 09, 2019 | 20.89 | 20.89 | 20.89 | 20.89 | 411 | -0.02(-0.11%) |
Sep 06, 2019 | 20.82 | 20.96 | 20.82 | 20.91 | 1,770 | +0.00(+0.00%) |
Sep 05, 2019 | 20.85 | 20.91 | 20.85 | 20.91 | 775 | +0.36(+1.74%) |
Sep 04, 2019 | 20.92 | 20.92 | 20.47 | 20.55 | 1,953 | +0.21(+1.05%) |
Sep 03, 2019 | 20.65 | 20.65 | 20.25 | 20.34 | 1,238 | -0.17(-0.81%) |
Aug 30, 2019 | 20.57 | 20.57 | 20.46 | 20.50 | 7,081 | +0.06(+0.28%) |
Aug 29, 2019 | 20.48 | 20.48 | 20.44 | 20.44 | 775 | +0.26(+1.30%) |
Aug 28, 2019 | 20.18 | 20.18 | 20.18 | 20.18 | 260 | +0.09(+0.43%) |
Aug 27, 2019 | 20.25 | 20.25 | 20.10 | 20.10 | 432 | -0.06(-0.28%) |
Aug 26, 2019 | 20.18 | 20.21 | 20.11 | 20.15 | 7,719 | +0.25(+1.26%) |
Aug 23, 2019 | 20.45 | 20.45 | 19.90 | 19.90 | 5,519 | -0.59(-2.89%) |
Aug 22, 2019 | 20.56 | 20.56 | 20.49 | 20.49 | 773 | -0.01(-0.06%) |
Aug 21, 2019 | 20.53 | 20.53 | 20.47 | 20.51 | 9,270 | +0.09(+0.43%) |
Aug 20, 2019 | 20.41 | 20.46 | 20.41 | 20.42 | 12,074 | -0.10(-0.47%) |
Aug 19, 2019 | 20.64 | 21.25 | 20.46 | 20.52 | 9,097 | +0.28(+1.36%) |
Aug 16, 2019 | 20.22 | 20.24 | 20.22 | 20.24 | 520 | +0.32(+1.60%) |
Aug 15, 2019 | 20.02 | 20.75 | 19.90 | 19.92 | 15,046 | -0.02(-0.08%) |
Aug 14, 2019 | 20.22 | 20.22 | 19.94 | 19.94 | 2,404 | -0.64(-3.10%) |
Aug 13, 2019 | 20.52 | 20.58 | 20.52 | 20.58 | 686 | +0.36(+1.77%) |
Aug 12, 2019 | 20.91 | 20.91 | 20.22 | 20.22 | 1,803 | -0.39(-1.89%) |
Aug 09, 2019 | 21.02 | 21.02 | 20.42 | 20.61 | 7,185 | -0.02(-0.11%) |
Aug 08, 2019 | 20.64 | 20.66 | 20.57 | 20.63 | 1,948 | +0.34(+1.69%) |
Aug 07, 2019 | 20.15 | 20.29 | 20.15 | 20.29 | 5,651 | +0.08(+0.41%) |
Aug 06, 2019 | 20.27 | 20.27 | 20.17 | 20.20 | 1,246 | +0.22(+1.11%) |
Aug 05, 2019 | 20.21 | 20.21 | 19.98 | 19.98 | 14,917 | -0.59(-2.89%) |
Aug 02, 2019 | 20.68 | 22.75 | 20.53 | 20.58 | 9,059 | -0.26(-1.27%) |