Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.32 | 22.41 | 22.12 | 22.32 | 587,421 | +0.00(+0.02%) |
Oct 30, 2019 | 22.25 | 22.51 | 22.23 | 22.31 | 448,651 | +0.01(+0.06%) |
Oct 29, 2019 | 22.29 | 22.51 | 22.17 | 22.30 | 694,987 | -0.09(-0.40%) |
Oct 28, 2019 | 22.15 | 22.39 | 22.09 | 22.39 | 821,267 | +0.21(+0.96%) |
Oct 25, 2019 | 22.00 | 22.20 | 21.97 | 22.18 | 518,373 | +0.16(+0.75%) |
Oct 24, 2019 | 21.82 | 22.02 | 21.80 | 22.01 | 706,734 | +0.22(+1.02%) |
Oct 23, 2019 | 21.63 | 21.82 | 21.62 | 21.79 | 539,711 | +0.15(+0.68%) |
Oct 22, 2019 | 21.66 | 21.76 | 21.59 | 21.64 | 453,318 | +0.00(+0.00%) |
Oct 21, 2019 | 21.69 | 21.79 | 21.54 | 21.64 | 605,206 | -0.05(-0.23%) |
Oct 18, 2019 | 21.67 | 21.70 | 21.52 | 21.69 | 480,833 | +0.13(+0.62%) |
Oct 17, 2019 | 21.49 | 21.65 | 21.41 | 21.56 | 460,873 | +0.18(+0.83%) |
Oct 16, 2019 | 21.26 | 21.38 | 21.18 | 21.38 | 475,397 | +0.08(+0.38%) |
Oct 15, 2019 | 21.37 | 21.53 | 21.19 | 21.30 | 555,493 | +0.02(+0.08%) |
Oct 14, 2019 | 21.57 | 21.57 | 21.18 | 21.28 | 462,409 | -0.26(-1.20%) |
Oct 11, 2019 | 21.80 | 21.86 | 21.46 | 21.54 | 694,386 | -0.17(-0.78%) |
Oct 10, 2019 | 21.80 | 21.80 | 21.60 | 21.71 | 516,881 | -0.08(-0.37%) |
Oct 09, 2019 | 21.60 | 21.79 | 21.58 | 21.79 | 492,846 | +0.20(+0.93%) |
Oct 08, 2019 | 21.42 | 21.73 | 21.38 | 21.59 | 448,258 | +0.04(+0.17%) |
Oct 07, 2019 | 21.65 | 21.68 | 21.47 | 21.55 | 416,456 | +0.00(+0.02%) |
Oct 04, 2019 | 21.53 | 21.76 | 21.40 | 21.55 | 509,831 | +0.05(+0.23%) |
Oct 03, 2019 | 21.54 | 21.67 | 21.33 | 21.50 | 722,286 | -0.10(-0.47%) |
Oct 02, 2019 | 21.58 | 21.67 | 21.36 | 21.60 | 883,910 | -0.16(-0.76%) |
Oct 01, 2019 | 22.08 | 22.16 | 21.66 | 21.77 | 836,400 | -0.30(-1.37%) |
Sep 30, 2019 | 21.86 | 22.19 | 21.86 | 22.07 | 1,022,266 | +0.25(+1.14%) |
Sep 27, 2019 | 22.00 | 22.06 | 21.62 | 21.82 | 793,745 | -0.11(-0.51%) |
Sep 26, 2019 | 21.51 | 22.24 | 21.49 | 21.93 | 1,391,646 | +0.63(+2.94%) |
Sep 25, 2019 | 21.21 | 21.42 | 21.19 | 21.30 | 372,437 | +0.01(+0.06%) |
Sep 24, 2019 | 21.42 | 21.46 | 21.26 | 21.29 | 462,307 | -0.03(-0.12%) |
Sep 23, 2019 | 21.31 | 21.40 | 21.16 | 21.32 | 492,479 | +0.09(+0.42%) |
Sep 20, 2019 | 21.12 | 21.28 | 21.06 | 21.23 | 762,049 | +0.10(+0.46%) |
Sep 19, 2019 | 21.21 | 21.24 | 21.10 | 21.13 | 354,202 | +0.04(+0.21%) |
Sep 18, 2019 | 21.05 | 21.18 | 20.94 | 21.09 | 513,219 | +0.10(+0.49%) |
Sep 17, 2019 | 21.07 | 21.15 | 20.97 | 20.98 | 433,093 | -0.08(-0.38%) |
Sep 16, 2019 | 21.10 | 21.19 | 21.03 | 21.06 | 567,203 | -0.04(-0.19%) |
Sep 13, 2019 | 21.06 | 21.36 | 21.04 | 21.10 | 523,094 | +0.04(+0.19%) |
Sep 12, 2019 | 21.23 | 21.28 | 21.04 | 21.06 | 819,967 | -0.14(-0.67%) |
Sep 11, 2019 | 21.06 | 21.31 | 21.02 | 21.21 | 569,752 | +0.18(+0.85%) |
Sep 10, 2019 | 21.38 | 21.38 | 20.93 | 21.03 | 614,299 | -0.36(-1.66%) |
Sep 09, 2019 | 21.51 | 21.70 | 21.37 | 21.38 | 1,038,862 | -0.12(-0.54%) |
Sep 06, 2019 | 21.33 | 21.61 | 21.32 | 21.50 | 860,734 | +0.18(+0.83%) |
Sep 05, 2019 | 21.05 | 21.34 | 21.00 | 21.32 | 545,672 | +0.30(+1.42%) |
Sep 04, 2019 | 20.89 | 21.19 | 20.89 | 21.02 | 463,805 | +0.23(+1.11%) |
Sep 03, 2019 | 20.86 | 20.92 | 20.61 | 20.79 | 912,065 | -0.12(-0.55%) |
Aug 30, 2019 | 20.96 | 21.16 | 20.91 | 20.91 | 639,537 | -0.00(-0.02%) |
Aug 29, 2019 | 20.92 | 21.07 | 20.78 | 20.91 | 727,119 | +0.09(+0.45%) |
Aug 28, 2019 | 20.65 | 20.92 | 20.61 | 20.82 | 920,941 | +0.23(+1.13%) |
Aug 27, 2019 | 20.35 | 20.59 | 20.32 | 20.58 | 900,260 | +0.30(+1.48%) |
Aug 26, 2019 | 20.18 | 20.30 | 20.09 | 20.29 | 631,404 | +0.14(+0.70%) |
Aug 23, 2019 | 20.31 | 20.56 | 20.11 | 20.14 | 651,857 | -0.17(-0.82%) |
Aug 22, 2019 | 20.11 | 20.35 | 20.02 | 20.31 | 631,554 | +0.26(+1.32%) |
Aug 21, 2019 | 19.90 | 20.11 | 19.84 | 20.05 | 478,716 | +0.23(+1.15%) |
Aug 20, 2019 | 19.71 | 19.86 | 19.70 | 19.82 | 468,594 | +0.14(+0.72%) |
Aug 19, 2019 | 19.90 | 19.90 | 19.67 | 19.68 | 462,677 | -0.05(-0.25%) |
Aug 16, 2019 | 19.66 | 19.83 | 19.61 | 19.73 | 901,785 | +0.16(+0.83%) |
Aug 15, 2019 | 19.45 | 19.65 | 19.39 | 19.56 | 780,845 | +0.11(+0.54%) |
Aug 14, 2019 | 19.41 | 19.59 | 19.30 | 19.46 | 945,304 | -0.17(-0.87%) |
Aug 13, 2019 | 19.31 | 19.72 | 19.30 | 19.63 | 635,266 | +0.24(+1.23%) |
Aug 12, 2019 | 19.45 | 19.46 | 19.26 | 19.39 | 705,612 | -0.07(-0.36%) |
Aug 09, 2019 | 19.44 | 19.56 | 19.33 | 19.46 | 849,300 | +0.03(+0.14%) |
Aug 08, 2019 | 19.46 | 19.55 | 19.34 | 19.44 | 968,786 | +0.07(+0.36%) |
Aug 07, 2019 | 19.30 | 19.42 | 19.14 | 19.37 | 897,757 | -0.02(-0.11%) |
Aug 06, 2019 | 19.46 | 19.50 | 19.30 | 19.39 | 1,335,883 | +0.05(+0.25%) |
Aug 05, 2019 | 19.41 | 19.52 | 19.34 | 19.34 | 846,092 | -0.21(-1.08%) |
Aug 02, 2019 | 19.39 | 19.64 | 19.39 | 19.55 | 519,168 | +0.04(+0.20%) |