Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.89 | 21.89 | 21.76 | 21.81 | 1,244 | -0.07(-0.32%) |
Oct 30, 2019 | 21.74 | 21.89 | 21.74 | 21.89 | 1,489 | +0.16(+0.74%) |
Oct 29, 2019 | 21.75 | 21.75 | 21.71 | 21.73 | 2,368 | +0.23(+1.05%) |
Oct 28, 2019 | 21.53 | 21.54 | 21.48 | 21.50 | 1,758 | +0.07(+0.35%) |
Oct 25, 2019 | 21.32 | 21.43 | 21.32 | 21.43 | 2,515 | +0.11(+0.53%) |
Oct 24, 2019 | 21.31 | 21.31 | 21.29 | 21.31 | 972 | -0.12(-0.57%) |
Oct 23, 2019 | 21.40 | 21.43 | 21.40 | 21.43 | 1,372 | +0.04(+0.17%) |
Oct 22, 2019 | 21.35 | 21.45 | 21.35 | 21.40 | 20,158 | +0.03(+0.16%) |
Oct 21, 2019 | 21.35 | 21.37 | 21.33 | 21.37 | 9,073 | -0.11(-0.53%) |
Oct 18, 2019 | 21.48 | 21.52 | 21.46 | 21.48 | 5,345 | +0.26(+1.21%) |
Oct 17, 2019 | 21.23 | 21.27 | 21.22 | 21.22 | 2,453 | +0.26(+1.23%) |
Oct 16, 2019 | 20.92 | 20.97 | 20.92 | 20.97 | 929 | +0.11(+0.54%) |
Oct 15, 2019 | 20.80 | 20.85 | 20.80 | 20.85 | 638 | +0.14(+0.69%) |
Oct 14, 2019 | 20.71 | 20.71 | 20.71 | 20.71 | 110 | -0.06(-0.30%) |
Oct 11, 2019 | 20.77 | 20.78 | 20.72 | 20.77 | 1,362 | +0.09(+0.44%) |
Oct 10, 2019 | 20.66 | 20.68 | 20.66 | 20.68 | 720 | +0.08(+0.38%) |
Oct 09, 2019 | 20.63 | 20.63 | 20.61 | 20.61 | 831 | +0.32(+1.59%) |
Oct 08, 2019 | 20.30 | 20.30 | 20.28 | 20.28 | 443 | -0.16(-0.77%) |
Oct 07, 2019 | 20.42 | 20.52 | 20.42 | 20.44 | 8,208 | -0.26(-1.25%) |
Oct 04, 2019 | 20.64 | 20.70 | 20.64 | 20.70 | 1,572 | -0.05(-0.24%) |
Oct 03, 2019 | 20.75 | 20.76 | 20.62 | 20.75 | 3,708 | +0.20(+0.97%) |
Oct 02, 2019 | 20.52 | 20.55 | 20.51 | 20.55 | 3,359 | -0.10(-0.48%) |
Oct 01, 2019 | 20.65 | 20.66 | 20.65 | 20.65 | 2,894 | -0.47(-2.24%) |
Sep 30, 2019 | 21.06 | 21.14 | 21.05 | 21.12 | 6,546 | +0.05(+0.23%) |
Sep 27, 2019 | 21.25 | 21.26 | 21.03 | 21.07 | 6,079 | -0.03(-0.16%) |
Sep 26, 2019 | 21.18 | 21.18 | 21.11 | 21.11 | 2,894 | +0.11(+0.54%) |
Sep 25, 2019 | 20.91 | 21.03 | 20.91 | 20.99 | 4,460 | -0.26(-1.22%) |
Sep 24, 2019 | 21.28 | 21.32 | 21.24 | 21.25 | 9,400 | -0.15(-0.69%) |
Sep 23, 2019 | 21.25 | 21.42 | 21.24 | 21.40 | 50,987 | +0.41(+1.96%) |
Sep 20, 2019 | 20.97 | 21.04 | 20.97 | 20.99 | 25,785 | +1.13(+5.69%) |
Sep 19, 2019 | 19.88 | 20.01 | 19.86 | 19.86 | 1,832 | -0.29(-1.46%) |
Sep 18, 2019 | 20.20 | 20.22 | 20.13 | 20.15 | 666 | +0.01(+0.03%) |
Sep 17, 2019 | 19.96 | 20.15 | 19.96 | 20.15 | 1,924 | -0.02(-0.09%) |
Sep 16, 2019 | 20.25 | 20.25 | 20.16 | 20.16 | 8,289 | -0.44(-2.12%) |
Sep 13, 2019 | 20.60 | 20.60 | 20.56 | 20.60 | 8,280 | +0.17(+0.86%) |
Sep 12, 2019 | 20.41 | 20.47 | 20.41 | 20.43 | 1,984 | +0.02(+0.11%) |
Sep 11, 2019 | 20.30 | 20.40 | 20.30 | 20.40 | 945 | +0.20(+0.97%) |
Sep 10, 2019 | 20.18 | 20.24 | 20.18 | 20.21 | 1,448 | -0.04(-0.19%) |
Sep 09, 2019 | 20.27 | 20.27 | 20.23 | 20.25 | 1,657 | +0.08(+0.37%) |
Sep 06, 2019 | 20.23 | 20.23 | 20.17 | 20.17 | 419 | +0.18(+0.91%) |
Sep 05, 2019 | 19.98 | 20.01 | 19.86 | 19.99 | 2,286 | +0.15(+0.74%) |
Sep 04, 2019 | 19.82 | 19.85 | 19.80 | 19.85 | 1,332 | +0.08(+0.40%) |
Sep 03, 2019 | 19.66 | 19.77 | 19.61 | 19.77 | 19,435 | -0.47(-2.30%) |
Aug 30, 2019 | 20.24 | 20.24 | 20.20 | 20.23 | 10,796 | +0.08(+0.42%) |
Aug 29, 2019 | 20.16 | 20.19 | 20.15 | 20.15 | 2,263 | +0.00(+0.02%) |
Aug 28, 2019 | 20.16 | 20.16 | 20.12 | 20.14 | 6,332 | -0.25(-1.21%) |
Aug 27, 2019 | 20.46 | 20.48 | 20.39 | 20.39 | 3,155 | +0.15(+0.75%) |
Aug 26, 2019 | 20.14 | 20.24 | 20.10 | 20.24 | 1,101 | +0.29(+1.45%) |
Aug 23, 2019 | 19.95 | 20.23 | 19.95 | 19.95 | 336,467 | +0.38(+1.94%) |
Aug 22, 2019 | 19.63 | 19.64 | 19.51 | 19.57 | 8,295 | -0.43(-2.17%) |
Aug 21, 2019 | 20.01 | 20.01 | 19.99 | 20.01 | 1,528 | -0.10(-0.50%) |
Aug 20, 2019 | 20.07 | 20.14 | 20.07 | 20.11 | 1,069 | -0.05(-0.23%) |
Aug 19, 2019 | 20.31 | 20.31 | 20.15 | 20.15 | 2,029 | -0.07(-0.35%) |
Aug 16, 2019 | 20.29 | 20.34 | 20.23 | 20.23 | 8,595 | +0.21(+1.07%) |
Aug 15, 2019 | 20.00 | 20.01 | 19.97 | 20.01 | 3,233 | +0.03(+0.14%) |
Aug 14, 2019 | 20.12 | 20.12 | 19.97 | 19.98 | 2,065 | -0.20(-1.00%) |
Aug 13, 2019 | 20.00 | 20.29 | 20.00 | 20.19 | 5,909 | -0.15(-0.72%) |
Aug 12, 2019 | 20.30 | 20.33 | 20.30 | 20.33 | 986 | -0.07(-0.35%) |
Aug 09, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 1,048 | -0.16(-0.76%) |
Aug 08, 2019 | 20.40 | 20.56 | 20.40 | 20.56 | 5,837 | +0.55(+2.73%) |
Aug 07, 2019 | 19.84 | 20.02 | 19.75 | 20.02 | 2,074 | -0.12(-0.60%) |
Aug 06, 2019 | 20.16 | 20.24 | 20.03 | 20.14 | 1,333 | +0.34(+1.71%) |
Aug 05, 2019 | 20.10 | 20.10 | 19.80 | 19.80 | 8,027 | -0.68(-3.34%) |
Aug 02, 2019 | 20.53 | 20.55 | 20.48 | 20.48 | 2,201 | -0.10(-0.51%) |