Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.35 | 22.54 | 22.34 | 22.52 | 10,651 | +0.10(+0.43%) |
Oct 30, 2019 | 22.43 | 22.55 | 22.35 | 22.42 | 13,517 | -0.01(-0.04%) |
Oct 29, 2019 | 22.43 | 22.61 | 22.35 | 22.43 | 11,336 | -0.10(-0.43%) |
Oct 28, 2019 | 22.55 | 22.55 | 22.43 | 22.53 | 8,958 | +0.09(+0.39%) |
Oct 25, 2019 | 22.55 | 22.63 | 22.39 | 22.44 | 6,480 | -0.11(-0.47%) |
Oct 24, 2019 | 22.53 | 22.61 | 22.39 | 22.54 | 3,228 | -0.10(-0.43%) |
Oct 23, 2019 | 22.47 | 22.64 | 22.45 | 22.64 | 6,772 | -0.01(-0.04%) |
Oct 22, 2019 | 22.65 | 22.71 | 22.50 | 22.65 | 12,137 | -0.12(-0.54%) |
Oct 21, 2019 | 22.69 | 22.78 | 22.43 | 22.77 | 14,722 | +0.18(+0.82%) |
Oct 18, 2019 | 22.44 | 22.71 | 22.44 | 22.59 | 6,480 | +0.03(+0.12%) |
Oct 17, 2019 | 22.55 | 22.69 | 22.55 | 22.56 | 5,677 | +0.00(+0.00%) |
Oct 16, 2019 | 22.56 | 22.76 | 22.43 | 22.56 | 11,210 | -0.19(-0.85%) |
Oct 15, 2019 | 22.78 | 22.78 | 22.54 | 22.76 | 9,085 | -0.03(-0.12%) |
Oct 14, 2019 | 22.64 | 22.78 | 22.33 | 22.78 | 8,817 | +0.12(+0.54%) |
Oct 11, 2019 | 22.67 | 22.78 | 22.34 | 22.66 | 12,732 | +0.08(+0.35%) |
Oct 10, 2019 | 22.60 | 22.83 | 22.19 | 22.58 | 5,309 | -0.11(-0.50%) |
Oct 09, 2019 | 22.39 | 22.78 | 22.21 | 22.69 | 8,441 | +0.54(+2.42%) |
Oct 08, 2019 | 22.50 | 22.50 | 22.05 | 22.16 | 13,987 | -0.29(-1.29%) |
Oct 07, 2019 | 22.56 | 22.73 | 22.40 | 22.45 | 4,272 | -0.06(-0.27%) |
Oct 04, 2019 | 22.45 | 22.56 | 22.24 | 22.51 | 8,185 | -0.34(-1.50%) |
Oct 03, 2019 | 22.50 | 22.93 | 21.96 | 22.85 | 7,034 | +0.41(+1.84%) |
Oct 02, 2019 | 22.74 | 22.81 | 22.30 | 22.44 | 8,875 | -0.45(-1.96%) |
Oct 01, 2019 | 22.97 | 23.13 | 22.74 | 22.89 | 5,197 | +0.05(+0.23%) |
Sep 30, 2019 | 23.36 | 23.36 | 22.83 | 22.83 | 8,824 | -0.16(-0.69%) |
Sep 27, 2019 | 22.91 | 23.29 | 22.91 | 22.99 | 9,261 | +0.06(+0.27%) |
Sep 26, 2019 | 23.21 | 23.26 | 22.42 | 22.93 | 4,937 | -0.16(-0.68%) |
Sep 25, 2019 | 22.30 | 23.22 | 22.30 | 23.09 | 31,800 | +0.64(+2.84%) |
Sep 24, 2019 | 22.70 | 22.74 | 22.30 | 22.45 | 52,265 | -0.03(-0.12%) |
Sep 23, 2019 | 22.70 | 22.70 | 22.47 | 22.48 | 7,812 | -0.48(-2.10%) |
Sep 20, 2019 | 23.67 | 24.22 | 22.40 | 22.96 | 50,651 | -0.77(-3.24%) |
Sep 19, 2019 | 23.68 | 24.38 | 22.78 | 23.73 | 32,840 | +0.20(+0.86%) |
Sep 18, 2019 | 23.59 | 23.61 | 23.37 | 23.53 | 19,646 | +0.09(+0.37%) |
Sep 17, 2019 | 23.61 | 23.61 | 23.22 | 23.44 | 12,666 | -0.21(-0.89%) |
Sep 16, 2019 | 23.50 | 24.06 | 22.95 | 23.65 | 13,172 | +0.03(+0.11%) |
Sep 13, 2019 | 22.57 | 24.15 | 22.31 | 23.62 | 12,119 | +1.10(+4.89%) |
Sep 12, 2019 | 22.10 | 22.52 | 22.10 | 22.52 | 8,645 | +0.25(+1.14%) |
Sep 11, 2019 | 22.68 | 23.12 | 21.91 | 22.27 | 31,882 | -0.23(-1.01%) |
Sep 10, 2019 | 22.42 | 22.65 | 22.35 | 22.49 | 16,367 | +0.02(+0.08%) |
Sep 09, 2019 | 22.15 | 22.96 | 21.97 | 22.48 | 8,319 | +0.31(+1.42%) |
Sep 06, 2019 | 22.74 | 22.88 | 22.15 | 22.16 | 4,573 | -0.38(-1.71%) |
Sep 05, 2019 | 22.57 | 23.61 | 22.55 | 22.55 | 5,947 | +0.00(+0.00%) |
Sep 04, 2019 | 22.50 | 22.56 | 21.86 | 22.55 | 3,822 | +0.29(+1.30%) |
Sep 03, 2019 | 22.08 | 22.47 | 22.08 | 22.26 | 2,960 | -0.11(-0.51%) |
Aug 30, 2019 | 21.88 | 23.06 | 21.88 | 22.37 | 8,117 | -0.19(-0.85%) |
Aug 29, 2019 | 21.95 | 22.90 | 21.86 | 22.56 | 11,856 | +0.81(+3.74%) |
Aug 28, 2019 | 21.85 | 21.92 | 21.47 | 21.75 | 6,494 | -0.09(-0.40%) |
Aug 27, 2019 | 22.00 | 22.00 | 21.65 | 21.84 | 11,737 | +0.06(+0.28%) |
Aug 26, 2019 | 21.92 | 22.07 | 21.27 | 21.78 | 4,389 | +0.13(+0.61%) |
Aug 23, 2019 | 22.19 | 22.19 | 21.25 | 21.65 | 11,319 | -0.48(-2.17%) |
Aug 22, 2019 | 22.17 | 22.17 | 22.05 | 22.13 | 7,085 | +0.09(+0.40%) |
Aug 21, 2019 | 21.89 | 22.14 | 21.81 | 22.04 | 7,664 | -0.07(-0.32%) |
Aug 20, 2019 | 22.03 | 22.21 | 21.52 | 22.11 | 5,583 | +0.14(+0.64%) |
Aug 19, 2019 | 22.11 | 22.12 | 21.97 | 21.97 | 2,790 | -0.08(-0.36%) |
Aug 16, 2019 | 21.97 | 22.18 | 21.84 | 22.05 | 4,687 | +0.18(+0.84%) |
Aug 15, 2019 | 21.93 | 21.96 | 21.85 | 21.86 | 6,029 | +0.00(+0.00%) |
Aug 14, 2019 | 21.98 | 22.20 | 21.52 | 21.86 | 9,309 | -0.31(-1.38%) |
Aug 13, 2019 | 21.86 | 22.78 | 21.82 | 22.17 | 6,879 | +0.17(+0.76%) |
Aug 12, 2019 | 22.04 | 22.14 | 21.60 | 22.00 | 4,646 | -0.04(-0.20%) |
Aug 09, 2019 | 22.00 | 22.27 | 21.95 | 22.05 | 15,664 | -0.17(-0.75%) |
Aug 08, 2019 | 22.29 | 22.55 | 22.08 | 22.21 | 12,957 | +0.26(+1.19%) |
Aug 07, 2019 | 22.02 | 22.28 | 21.86 | 21.95 | 7,075 | -0.26(-1.18%) |
Aug 06, 2019 | 22.28 | 22.45 | 21.95 | 22.21 | 7,006 | +0.25(+1.15%) |
Aug 05, 2019 | 21.86 | 22.56 | 21.50 | 21.96 | 19,859 | +0.00(+0.00%) |
Aug 02, 2019 | 23.49 | 23.49 | 21.93 | 21.96 | 12,348 | -1.52(-6.48%) |