Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.78 | 22.78 | 22.58 | 22.65 | 15,407 | -0.13(-0.58%) |
Oct 30, 2019 | 22.74 | 22.78 | 22.68 | 22.78 | 8,514 | +0.04(+0.20%) |
Oct 29, 2019 | 22.69 | 22.76 | 22.69 | 22.74 | 26,780 | -0.04(-0.17%) |
Oct 28, 2019 | 22.75 | 22.79 | 22.73 | 22.78 | 8,016 | +0.10(+0.45%) |
Oct 25, 2019 | 22.60 | 22.69 | 22.60 | 22.67 | 58,946 | +0.02(+0.10%) |
Oct 24, 2019 | 22.64 | 22.65 | 22.56 | 22.65 | 57,818 | +0.12(+0.54%) |
Oct 23, 2019 | 22.50 | 22.53 | 22.49 | 22.53 | 13,792 | +0.05(+0.24%) |
Oct 22, 2019 | 22.50 | 22.54 | 22.47 | 22.48 | 15,877 | +0.01(+0.05%) |
Oct 21, 2019 | 22.46 | 22.47 | 22.41 | 22.47 | 21,085 | +0.13(+0.59%) |
Oct 18, 2019 | 22.41 | 22.41 | 22.30 | 22.33 | 8,314 | -0.09(-0.40%) |
Oct 17, 2019 | 22.47 | 22.47 | 22.39 | 22.42 | 4,573 | -0.02(-0.07%) |
Oct 16, 2019 | 22.44 | 22.44 | 22.38 | 22.44 | 6,077 | -0.00(-0.02%) |
Oct 15, 2019 | 22.26 | 22.47 | 22.26 | 22.44 | 17,693 | +0.25(+1.11%) |
Oct 14, 2019 | 22.25 | 22.29 | 22.18 | 22.20 | 34,880 | -0.09(-0.40%) |
Oct 11, 2019 | 22.20 | 22.35 | 22.20 | 22.29 | 7,694 | +0.30(+1.35%) |
Oct 10, 2019 | 22.00 | 22.01 | 21.93 | 21.99 | 15,905 | +0.06(+0.30%) |
Oct 09, 2019 | 21.88 | 21.94 | 21.88 | 21.92 | 6,144 | +0.19(+0.86%) |
Oct 08, 2019 | 21.77 | 21.81 | 21.74 | 21.74 | 5,003 | -0.19(-0.88%) |
Oct 07, 2019 | 21.93 | 21.97 | 21.89 | 21.93 | 9,111 | +0.01(+0.06%) |
Oct 04, 2019 | 21.77 | 21.92 | 21.77 | 21.92 | 1,365 | +0.14(+0.66%) |
Oct 03, 2019 | 21.66 | 21.78 | 21.58 | 21.77 | 47,121 | +0.11(+0.49%) |
Oct 02, 2019 | 21.83 | 21.83 | 21.66 | 21.67 | 4,937 | -0.39(-1.76%) |
Oct 01, 2019 | 22.32 | 22.32 | 22.04 | 22.06 | 5,490 | -0.19(-0.86%) |
Sep 30, 2019 | 22.25 | 22.27 | 22.25 | 22.25 | 552 | +0.07(+0.32%) |
Sep 27, 2019 | 22.29 | 22.29 | 22.17 | 22.18 | 92,204 | -0.12(-0.56%) |
Sep 26, 2019 | 22.23 | 22.31 | 22.23 | 22.30 | 6,363 | +0.08(+0.38%) |
Sep 25, 2019 | 22.11 | 22.22 | 22.11 | 22.22 | 2,189 | +0.05(+0.21%) |
Sep 24, 2019 | 22.30 | 22.30 | 22.15 | 22.17 | 10,123 | -0.11(-0.50%) |
Sep 23, 2019 | 22.27 | 22.28 | 22.23 | 22.28 | 2,277 | -0.04(-0.20%) |
Sep 20, 2019 | 22.45 | 22.45 | 22.33 | 22.33 | 6,453 | -0.01(-0.04%) |
Sep 19, 2019 | 22.33 | 22.39 | 22.33 | 22.34 | 9,546 | +0.03(+0.11%) |
Sep 18, 2019 | 22.28 | 22.31 | 22.26 | 22.31 | 15,988 | +0.00(+0.01%) |
Sep 17, 2019 | 22.26 | 22.32 | 22.26 | 22.31 | 25,317 | +0.04(+0.20%) |
Sep 16, 2019 | 22.32 | 22.34 | 22.26 | 22.27 | 24,047 | -0.12(-0.53%) |
Sep 13, 2019 | 22.39 | 22.41 | 22.37 | 22.39 | 16,256 | +0.06(+0.25%) |
Sep 12, 2019 | 22.30 | 22.35 | 22.29 | 22.33 | 10,748 | +0.10(+0.43%) |
Sep 11, 2019 | 22.21 | 22.23 | 22.21 | 22.23 | 1,671 | +0.19(+0.87%) |
Sep 10, 2019 | 21.97 | 22.06 | 21.97 | 22.04 | 5,837 | +0.03(+0.16%) |
Sep 09, 2019 | 22.06 | 22.06 | 21.95 | 22.01 | 5,938 | +0.02(+0.09%) |
Sep 06, 2019 | 21.94 | 22.01 | 21.94 | 21.99 | 5,212 | +0.04(+0.18%) |
Sep 05, 2019 | 21.90 | 21.97 | 21.90 | 21.95 | 10,037 | +0.21(+0.98%) |
Sep 04, 2019 | 21.76 | 21.76 | 21.73 | 21.73 | 25,683 | +0.15(+0.72%) |
Sep 03, 2019 | 21.60 | 21.60 | 21.54 | 21.58 | 6,342 | -0.03(-0.16%) |
Aug 30, 2019 | 21.62 | 21.62 | 21.56 | 21.61 | 7,694 | +0.11(+0.49%) |
Aug 29, 2019 | 21.52 | 21.53 | 21.50 | 21.51 | 4,678 | +0.19(+0.90%) |
Aug 28, 2019 | 21.14 | 21.33 | 21.14 | 21.31 | 5,790 | +0.06(+0.29%) |
Aug 27, 2019 | 21.31 | 21.31 | 21.23 | 21.25 | 5,534 | +0.01(+0.03%) |
Aug 26, 2019 | 21.29 | 21.29 | 21.24 | 21.24 | 2,292 | +0.24(+1.12%) |
Aug 23, 2019 | 21.35 | 21.35 | 21.01 | 21.01 | 4,467 | -0.34(-1.58%) |
Aug 22, 2019 | 21.47 | 21.47 | 21.35 | 21.35 | 7,831 | -0.15(-0.70%) |
Aug 21, 2019 | 21.48 | 21.53 | 21.46 | 21.50 | 21,429 | +0.19(+0.88%) |
Aug 20, 2019 | 21.33 | 21.35 | 21.29 | 21.31 | 7,566 | -0.05(-0.25%) |
Aug 19, 2019 | 21.39 | 21.40 | 21.36 | 21.36 | 7,068 | +0.17(+0.80%) |
Aug 16, 2019 | 21.05 | 21.23 | 21.05 | 21.19 | 9,803 | +0.23(+1.09%) |
Aug 15, 2019 | 20.92 | 20.99 | 20.91 | 20.96 | 7,583 | +0.07(+0.32%) |
Aug 14, 2019 | 21.01 | 21.01 | 20.90 | 20.90 | 5,210 | -0.51(-2.39%) |
Aug 13, 2019 | 21.39 | 21.44 | 21.30 | 21.41 | 5,328 | +0.25(+1.19%) |
Aug 12, 2019 | 21.24 | 21.26 | 21.13 | 21.16 | 7,679 | -0.23(-1.09%) |
Aug 09, 2019 | 21.36 | 21.39 | 21.30 | 21.39 | 4,715 | -0.09(-0.43%) |
Aug 08, 2019 | 21.36 | 21.49 | 21.36 | 21.48 | 2,696 | +0.19(+0.88%) |
Aug 07, 2019 | 21.10 | 21.31 | 21.01 | 21.30 | 12,083 | +0.13(+0.64%) |
Aug 06, 2019 | 21.25 | 21.26 | 21.10 | 21.16 | 17,765 | +0.12(+0.58%) |
Aug 05, 2019 | 21.19 | 21.21 | 20.93 | 21.04 | 7,263 | -0.57(-2.62%) |
Aug 02, 2019 | 21.62 | 21.76 | 21.56 | 21.60 | 6,080 | -0.20(-0.92%) |