Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.90 | 22.92 | 22.84 | 22.91 | 32,358 | -0.11(-0.48%) |
Oct 30, 2019 | 22.83 | 23.02 | 22.83 | 23.02 | 5,568 | +0.24(+1.05%) |
Oct 29, 2019 | 22.73 | 22.81 | 22.71 | 22.78 | 9,463 | -0.06(-0.26%) |
Oct 28, 2019 | 22.79 | 22.85 | 22.79 | 22.84 | 1,950 | +0.13(+0.57%) |
Oct 25, 2019 | 22.71 | 22.73 | 22.69 | 22.71 | 9,901 | +0.14(+0.62%) |
Oct 24, 2019 | 22.46 | 22.60 | 22.46 | 22.57 | 6,175 | +0.28(+1.26%) |
Oct 23, 2019 | 22.26 | 22.33 | 22.26 | 22.29 | 7,663 | -0.03(-0.13%) |
Oct 22, 2019 | 22.31 | 22.32 | 22.31 | 22.32 | 1,155 | +0.02(+0.09%) |
Oct 21, 2019 | 22.25 | 22.30 | 22.25 | 22.30 | 3,775 | +0.09(+0.41%) |
Oct 18, 2019 | 22.25 | 22.25 | 22.17 | 22.21 | 3,961 | -0.06(-0.27%) |
Oct 17, 2019 | 22.35 | 22.35 | 22.24 | 22.27 | 12,590 | -0.04(-0.18%) |
Oct 16, 2019 | 22.38 | 22.38 | 22.31 | 22.31 | 2,700 | -0.11(-0.49%) |
Oct 15, 2019 | 22.45 | 22.53 | 22.42 | 22.42 | 6,250 | +0.04(+0.18%) |
Oct 11, 2019 | 22.38 | 22.38 | 22.38 | 0 | +0.33(+1.50%) | |
Oct 10, 2019 | 22.01 | 22.14 | 22.01 | 22.05 | 4,239 | +0.00(+0.00%) |
Oct 09, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 200 | +0.14(+0.64%) |
Oct 08, 2019 | 22.01 | 22.01 | 21.91 | 21.91 | 3,605 | -0.21(-0.95%) |
Oct 07, 2019 | 22.04 | 22.16 | 22.04 | 22.12 | 2,779 | +0.06(+0.27%) |
Oct 04, 2019 | 21.94 | 22.06 | 21.94 | 22.06 | 3,679 | +0.24(+1.10%) |
Oct 03, 2019 | 21.67 | 21.82 | 21.56 | 21.82 | 12,820 | +0.18(+0.83%) |
Oct 02, 2019 | 21.89 | 21.89 | 21.63 | 21.64 | 5,832 | -0.60(-2.70%) |
Oct 01, 2019 | 22.51 | 22.51 | 22.24 | 22.24 | 3,221 | -0.27(-1.20%) |
Sep 30, 2019 | 22.49 | 22.53 | 22.47 | 22.51 | 1,248 | +0.10(+0.45%) |
Sep 27, 2019 | 22.55 | 22.55 | 22.40 | 22.41 | 2,248 | -0.04(-0.18%) |
Sep 26, 2019 | 22.43 | 22.46 | 22.40 | 22.45 | 5,665 | +0.09(+0.40%) |
Sep 25, 2019 | 22.25 | 22.36 | 22.25 | 22.36 | 7,458 | +0.00(+0.00%) |
Sep 24, 2019 | 22.46 | 22.49 | 22.34 | 22.36 | 2,975 | -0.10(-0.45%) |
Sep 23, 2019 | 22.44 | 22.48 | 22.44 | 22.46 | 623 | +0.00(+0.00%) |
Sep 20, 2019 | 22.54 | 22.57 | 22.46 | 22.46 | 6,970 | -0.04(-0.18%) |
Sep 19, 2019 | 22.53 | 22.57 | 22.50 | 22.50 | 4,036 | +0.02(+0.09%) |
Sep 18, 2019 | 22.46 | 22.52 | 22.45 | 22.48 | 4,400 | +0.06(+0.27%) |
Sep 17, 2019 | 22.36 | 22.42 | 22.36 | 22.42 | 3,795 | +0.16(+0.72%) |
Sep 16, 2019 | 22.31 | 22.34 | 22.26 | 22.26 | 6,223 | -0.17(-0.76%) |
Sep 13, 2019 | 22.46 | 22.51 | 22.43 | 22.43 | 11,979 | -0.20(-0.88%) |
Sep 12, 2019 | 22.54 | 22.63 | 22.46 | 22.63 | 4,263 | +0.09(+0.40%) |
Sep 11, 2019 | 22.35 | 22.54 | 22.35 | 22.54 | 5,906 | +0.19(+0.85%) |
Sep 10, 2019 | 22.31 | 22.38 | 22.26 | 22.35 | 17,822 | -0.22(-0.97%) |
Sep 09, 2019 | 22.63 | 22.63 | 22.52 | 22.57 | 30,301 | -0.23(-1.01%) |
Sep 06, 2019 | 22.66 | 22.80 | 22.66 | 22.80 | 7,143 | +0.20(+0.88%) |
Sep 05, 2019 | 22.61 | 22.65 | 22.58 | 22.60 | 5,123 | +0.02(+0.09%) |
Sep 04, 2019 | 22.52 | 22.58 | 22.52 | 22.58 | 5,050 | +0.19(+0.85%) |
Sep 03, 2019 | 22.37 | 22.41 | 22.33 | 22.39 | 10,408 | +0.06(+0.27%) |
Aug 30, 2019 | 22.33 | 22.33 | 22.33 | 0 | +0.19(+0.86%) | |
Aug 29, 2019 | 22.11 | 22.16 | 22.05 | 22.14 | 6,900 | +0.26(+1.19%) |
Aug 28, 2019 | 21.81 | 21.90 | 21.70 | 21.88 | 21,977 | -0.03(-0.14%) |
Aug 27, 2019 | 21.92 | 21.95 | 21.87 | 21.91 | 8,236 | +0.11(+0.50%) |
Aug 26, 2019 | 21.78 | 21.84 | 21.74 | 21.80 | 10,700 | +0.18(+0.83%) |
Aug 23, 2019 | 22.00 | 22.01 | 21.62 | 21.62 | 5,421 | -0.34(-1.55%) |
Aug 22, 2019 | 21.98 | 21.99 | 21.92 | 21.96 | 2,156 | -0.18(-0.81%) |
Aug 21, 2019 | 22.00 | 22.14 | 22.00 | 22.14 | 13,900 | +0.42(+1.93%) |
Aug 20, 2019 | 21.85 | 21.85 | 21.72 | 21.72 | 129,455 | -0.11(-0.50%) |
Aug 19, 2019 | 21.83 | 21.88 | 21.82 | 21.83 | 4,618 | +0.19(+0.88%) |
Aug 16, 2019 | 21.52 | 21.67 | 21.52 | 21.64 | 8,094 | +0.24(+1.12%) |
Aug 15, 2019 | 21.40 | 21.46 | 21.32 | 21.40 | 10,016 | +0.00(+0.00%) |
Aug 14, 2019 | 21.48 | 21.50 | 21.40 | 21.40 | 29,391 | -0.51(-2.33%) |
Aug 13, 2019 | 21.54 | 21.91 | 21.54 | 21.91 | 5,931 | +0.26(+1.20%) |
Aug 12, 2019 | 21.75 | 21.78 | 21.62 | 21.65 | 29,642 | -0.23(-1.05%) |
Aug 09, 2019 | 21.87 | 21.88 | 21.78 | 21.88 | 8,843 | -0.01(-0.05%) |
Aug 08, 2019 | 21.73 | 21.92 | 21.73 | 21.89 | 18,897 | +0.21(+0.97%) |
Aug 07, 2019 | 21.50 | 21.69 | 21.49 | 21.68 | 46,971 | +0.20(+0.93%) |
Aug 06, 2019 | 21.48 | 21.54 | 21.40 | 21.48 | 7,259 | -0.48(-2.19%) |
Aug 02, 2019 | 21.96 | 21.96 | 21.96 | 0 | -0.21(-0.95%) |