Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.19 | 20.30 | 20.06 | 20.23 | 1,178,197 | +0.08(+0.40%) |
Oct 30, 2019 | 19.87 | 20.22 | 19.85 | 20.15 | 723,255 | +0.26(+1.32%) |
Oct 29, 2019 | 19.73 | 19.99 | 19.73 | 19.89 | 1,257,632 | +0.13(+0.68%) |
Oct 28, 2019 | 19.66 | 19.79 | 19.62 | 19.76 | 1,273,450 | +0.06(+0.33%) |
Oct 25, 2019 | 19.96 | 19.96 | 19.60 | 19.69 | 981,426 | -0.27(-1.37%) |
Oct 24, 2019 | 20.06 | 20.06 | 19.85 | 19.97 | 1,454,572 | -0.05(-0.26%) |
Oct 23, 2019 | 19.86 | 20.06 | 19.70 | 20.02 | 1,126,372 | +0.23(+1.15%) |
Oct 22, 2019 | 19.96 | 20.00 | 19.74 | 19.79 | 1,153,083 | -0.07(-0.35%) |
Oct 21, 2019 | 19.83 | 19.87 | 19.67 | 19.86 | 1,308,678 | +0.06(+0.29%) |
Oct 18, 2019 | 19.71 | 19.87 | 19.67 | 19.80 | 944,479 | +0.07(+0.35%) |
Oct 17, 2019 | 19.51 | 19.76 | 19.49 | 19.73 | 1,945,665 | +0.23(+1.16%) |
Oct 16, 2019 | 19.42 | 19.52 | 19.35 | 19.51 | 1,469,042 | +0.06(+0.33%) |
Oct 15, 2019 | 19.58 | 19.58 | 19.37 | 19.44 | 1,050,169 | -0.12(-0.62%) |
Oct 14, 2019 | 19.66 | 19.66 | 19.53 | 19.56 | 621,892 | -0.05(-0.24%) |
Oct 11, 2019 | 19.70 | 19.81 | 19.56 | 19.61 | 1,037,965 | -0.07(-0.35%) |
Oct 10, 2019 | 19.76 | 19.81 | 19.63 | 19.68 | 758,240 | -0.05(-0.24%) |
Oct 09, 2019 | 19.83 | 19.88 | 19.69 | 19.73 | 579,669 | +0.01(+0.06%) |
Oct 08, 2019 | 19.78 | 19.85 | 19.62 | 19.71 | 888,874 | -0.06(-0.29%) |
Oct 07, 2019 | 19.60 | 20.01 | 19.60 | 19.77 | 1,261,845 | +0.06(+0.32%) |
Oct 04, 2019 | 19.70 | 19.77 | 19.55 | 19.71 | 1,110,485 | +0.02(+0.12%) |
Oct 03, 2019 | 19.35 | 19.72 | 19.35 | 19.69 | 1,306,884 | +0.34(+1.74%) |
Oct 02, 2019 | 19.37 | 19.45 | 19.21 | 19.35 | 1,038,448 | +0.05(+0.27%) |
Oct 01, 2019 | 19.49 | 19.49 | 19.21 | 19.30 | 1,034,765 | -0.20(-1.01%) |
Sep 30, 2019 | 19.48 | 19.67 | 19.46 | 19.49 | 1,135,334 | +0.00(+0.00%) |
Sep 27, 2019 | 19.54 | 19.59 | 19.41 | 19.49 | 1,115,984 | +0.00(+0.00%) |
Sep 26, 2019 | 19.47 | 19.58 | 19.40 | 19.49 | 767,167 | +0.09(+0.45%) |
Sep 25, 2019 | 19.34 | 19.49 | 19.32 | 19.41 | 1,247,891 | +0.08(+0.39%) |
Sep 24, 2019 | 19.45 | 19.52 | 19.26 | 19.33 | 1,342,121 | -0.08(-0.39%) |
Sep 23, 2019 | 19.27 | 19.50 | 19.27 | 19.41 | 914,282 | +0.11(+0.57%) |
Sep 20, 2019 | 19.42 | 19.60 | 19.26 | 19.30 | 3,083,134 | -0.08(-0.42%) |
Sep 19, 2019 | 19.41 | 19.49 | 19.33 | 19.38 | 945,019 | +0.06(+0.30%) |
Sep 18, 2019 | 19.52 | 19.56 | 19.19 | 19.32 | 1,081,301 | -0.10(-0.54%) |
Sep 17, 2019 | 19.18 | 19.48 | 19.18 | 19.42 | 1,132,143 | +0.30(+1.58%) |
Sep 16, 2019 | 18.99 | 19.20 | 18.87 | 19.12 | 1,488,230 | +0.17(+0.92%) |
Sep 13, 2019 | 19.37 | 19.60 | 18.86 | 18.95 | 1,949,106 | -0.47(-2.43%) |
Sep 12, 2019 | 19.51 | 19.62 | 19.29 | 19.42 | 1,814,961 | +0.13(+0.66%) |
Sep 11, 2019 | 18.96 | 19.31 | 18.89 | 19.29 | 2,181,163 | +0.32(+1.69%) |
Sep 10, 2019 | 19.28 | 19.35 | 18.83 | 18.97 | 1,427,332 | -0.43(-2.22%) |
Sep 09, 2019 | 19.51 | 19.53 | 19.37 | 19.40 | 1,528,245 | -0.15(-0.77%) |
Sep 06, 2019 | 19.38 | 19.57 | 19.33 | 19.55 | 898,595 | +0.20(+1.05%) |
Sep 05, 2019 | 19.65 | 19.67 | 19.31 | 19.35 | 1,477,259 | -0.33(-1.66%) |
Sep 04, 2019 | 19.64 | 19.72 | 19.54 | 19.67 | 1,146,279 | +0.14(+0.72%) |
Sep 03, 2019 | 19.30 | 19.65 | 19.28 | 19.53 | 1,252,717 | +0.20(+1.02%) |
Aug 30, 2019 | 19.21 | 19.38 | 19.15 | 19.34 | 1,157,056 | +0.10(+0.54%) |
Aug 29, 2019 | 19.24 | 19.27 | 19.11 | 19.23 | 1,334,857 | +0.09(+0.49%) |
Aug 28, 2019 | 19.03 | 19.19 | 19.00 | 19.14 | 908,778 | +0.10(+0.52%) |
Aug 27, 2019 | 19.21 | 19.37 | 19.03 | 19.04 | 1,392,456 | -0.04(-0.21%) |
Aug 26, 2019 | 18.95 | 19.09 | 18.81 | 19.08 | 1,156,001 | +0.25(+1.33%) |
Aug 23, 2019 | 19.13 | 19.33 | 18.80 | 18.83 | 1,800,800 | -0.33(-1.73%) |
Aug 22, 2019 | 19.10 | 19.21 | 18.99 | 19.16 | 1,647,159 | +0.10(+0.52%) |
Aug 21, 2019 | 19.19 | 19.28 | 19.05 | 19.06 | 1,077,339 | -0.10(-0.52%) |
Aug 20, 2019 | 19.40 | 19.42 | 19.14 | 19.16 | 878,757 | -0.17(-0.90%) |
Aug 19, 2019 | 19.34 | 19.43 | 19.16 | 19.34 | 933,536 | +0.09(+0.48%) |
Aug 16, 2019 | 19.15 | 19.33 | 19.10 | 19.24 | 1,371,523 | +0.09(+0.46%) |
Aug 15, 2019 | 18.95 | 19.22 | 18.91 | 19.16 | 1,168,473 | +0.24(+1.29%) |
Aug 14, 2019 | 19.00 | 19.09 | 18.89 | 18.91 | 894,282 | -0.14(-0.73%) |
Aug 13, 2019 | 19.01 | 19.09 | 18.84 | 19.05 | 1,073,929 | +0.03(+0.18%) |
Aug 12, 2019 | 19.02 | 19.18 | 18.97 | 19.02 | 542,677 | -0.01(-0.06%) |
Aug 09, 2019 | 19.04 | 19.13 | 18.91 | 19.03 | 862,260 | -0.06(-0.33%) |
Aug 08, 2019 | 19.02 | 19.18 | 18.81 | 19.09 | 1,620,811 | +0.10(+0.55%) |
Aug 07, 2019 | 18.57 | 19.12 | 18.41 | 18.99 | 1,185,500 | +0.39(+2.08%) |
Aug 06, 2019 | 18.39 | 18.69 | 18.35 | 18.60 | 1,420,535 | +0.20(+1.07%) |
Aug 05, 2019 | 18.49 | 18.52 | 18.14 | 18.41 | 2,012,569 | -0.13(-0.72%) |
Aug 02, 2019 | 18.26 | 18.60 | 18.22 | 18.54 | 1,176,156 | +0.20(+1.10%) |