Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.89 | 22.00 | 21.89 | 22.00 | 12,736 | +0.08(+0.35%) |
Oct 30, 2019 | 21.88 | 21.92 | 21.82 | 21.92 | 1,469 | +0.08(+0.38%) |
Oct 29, 2019 | 21.75 | 21.84 | 21.75 | 21.84 | 2,791 | +0.06(+0.28%) |
Oct 28, 2019 | 21.71 | 21.82 | 21.69 | 21.78 | 4,375 | +0.27(+1.26%) |
Oct 25, 2019 | 21.56 | 21.57 | 21.51 | 21.51 | 2,100 | -0.05(-0.23%) |
Oct 24, 2019 | 21.56 | 21.57 | 21.47 | 21.56 | 5,246 | -0.10(-0.46%) |
Oct 23, 2019 | 21.44 | 21.66 | 21.44 | 21.66 | 6,083 | +0.09(+0.44%) |
Oct 22, 2019 | 21.65 | 21.67 | 21.53 | 21.57 | 6,686 | -0.24(-1.10%) |
Oct 21, 2019 | 21.89 | 21.89 | 21.73 | 21.80 | 14,145 | +0.21(+1.00%) |
Oct 18, 2019 | 21.43 | 21.59 | 21.43 | 21.59 | 8,800 | -0.05(-0.23%) |
Oct 17, 2019 | 21.68 | 21.68 | 21.56 | 21.64 | 11,013 | +0.15(+0.70%) |
Oct 16, 2019 | 21.38 | 21.52 | 21.38 | 21.49 | 5,680 | +0.00(+0.01%) |
Oct 15, 2019 | 21.49 | 21.53 | 21.43 | 21.49 | 4,110 | +0.04(+0.18%) |
Oct 14, 2019 | 21.54 | 21.57 | 21.44 | 21.45 | 2,300 | -0.50(-2.28%) |
Oct 11, 2019 | 21.90 | 21.95 | 21.86 | 21.95 | 3,500 | +0.45(+2.09%) |
Oct 10, 2019 | 21.46 | 21.51 | 21.37 | 21.50 | 22,980 | +0.12(+0.56%) |
Oct 09, 2019 | 21.33 | 21.45 | 21.33 | 21.38 | 20,859 | +0.10(+0.47%) |
Oct 08, 2019 | 21.35 | 21.35 | 21.19 | 21.28 | 15,583 | -0.08(-0.37%) |
Oct 07, 2019 | 21.53 | 21.53 | 21.36 | 21.36 | 14,345 | -0.24(-1.11%) |
Oct 04, 2019 | 21.43 | 21.60 | 21.41 | 21.60 | 3,800 | +0.37(+1.74%) |
Oct 03, 2019 | 21.27 | 21.30 | 21.19 | 21.23 | 5,333 | -0.04(-0.19%) |
Oct 02, 2019 | 21.58 | 21.58 | 21.26 | 21.27 | 107,909 | -0.85(-3.84%) |
Oct 01, 2019 | 22.35 | 22.35 | 22.06 | 22.12 | 38,086 | -0.13(-0.58%) |
Sep 30, 2019 | 22.38 | 22.43 | 22.25 | 22.25 | 51,842 | +0.00(+0.00%) |
Sep 27, 2019 | 22.34 | 22.34 | 22.24 | 22.25 | 2,700 | +0.17(+0.77%) |
Sep 26, 2019 | 22.07 | 22.13 | 22.02 | 22.08 | 3,738 | +0.39(+1.81%) |
Sep 25, 2019 | 21.70 | 21.72 | 21.67 | 21.69 | 1,987 | -0.31(-1.42%) |
Sep 24, 2019 | 22.07 | 22.09 | 21.93 | 22.00 | 7,840 | +0.06(+0.27%) |
Sep 23, 2019 | 21.87 | 21.97 | 21.87 | 21.94 | 4,746 | -0.06(-0.27%) |
Sep 20, 2019 | 22.12 | 22.12 | 22.00 | 22.00 | 3,900 | -0.16(-0.72%) |
Sep 19, 2019 | 22.22 | 22.22 | 22.16 | 22.16 | 2,112 | +0.03(+0.14%) |
Sep 18, 2019 | 22.16 | 22.16 | 22.07 | 22.13 | 6,144 | -0.20(-0.90%) |
Sep 17, 2019 | 22.15 | 22.35 | 22.14 | 22.33 | 3,643 | +0.31(+1.41%) |
Sep 16, 2019 | 22.18 | 22.18 | 21.97 | 22.02 | 4,403 | -0.13(-0.60%) |
Sep 13, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 1,400 | -0.24(-1.06%) |
Sep 12, 2019 | 22.27 | 22.45 | 22.25 | 22.39 | 2,979 | +0.20(+0.90%) |
Sep 11, 2019 | 22.07 | 22.27 | 22.07 | 22.19 | 2,266 | +0.11(+0.50%) |
Sep 10, 2019 | 22.08 | 22.18 | 22.07 | 22.08 | 5,661 | -0.09(-0.41%) |
Sep 09, 2019 | 22.10 | 22.22 | 22.10 | 22.17 | 3,775 | -0.13(-0.58%) |
Sep 06, 2019 | 22.33 | 22.34 | 22.28 | 22.30 | 1,200 | -0.62(-2.71%) |
Sep 05, 2019 | 22.99 | 23.04 | 22.85 | 22.92 | 7,317 | -0.28(-1.23%) |
Sep 04, 2019 | 23.21 | 23.21 | 23.18 | 23.20 | 3,032 | +0.30(+1.33%) |
Sep 03, 2019 | 22.62 | 22.90 | 22.62 | 22.90 | 8,306 | +0.29(+1.28%) |
Aug 30, 2019 | 22.75 | 22.75 | 22.53 | 22.61 | 2,200 | +0.02(+0.09%) |
Aug 29, 2019 | 22.60 | 22.60 | 22.50 | 22.59 | 1,397 | -0.06(-0.26%) |
Aug 28, 2019 | 22.38 | 22.65 | 22.38 | 22.65 | 6,177 | +0.20(+0.87%) |
Aug 27, 2019 | 22.52 | 22.52 | 22.45 | 22.45 | 3,545 | -0.19(-0.84%) |
Aug 26, 2019 | 22.64 | 22.65 | 22.57 | 22.65 | 3,033 | +0.13(+0.56%) |
Aug 23, 2019 | 22.53 | 22.53 | 22.52 | 22.52 | 700 | -0.10(-0.44%) |
Aug 22, 2019 | 22.68 | 22.68 | 22.57 | 22.62 | 2,656 | -0.08(-0.35%) |
Aug 21, 2019 | 22.72 | 22.80 | 22.69 | 22.70 | 14,445 | +0.28(+1.25%) |
Aug 20, 2019 | 22.37 | 22.46 | 22.36 | 22.42 | 4,620 | -0.18(-0.82%) |
Aug 19, 2019 | 22.47 | 22.64 | 22.47 | 22.61 | 3,924 | +0.41(+1.87%) |
Aug 16, 2019 | 22.11 | 22.19 | 22.09 | 22.19 | 3,000 | +0.12(+0.53%) |
Aug 15, 2019 | 22.01 | 22.14 | 22.01 | 22.07 | 6,095 | +0.10(+0.44%) |
Aug 14, 2019 | 22.06 | 22.06 | 21.94 | 21.98 | 2,263 | -0.38(-1.68%) |
Aug 13, 2019 | 22.39 | 22.42 | 22.31 | 22.35 | 2,815 | -0.07(-0.31%) |
Aug 12, 2019 | 22.48 | 22.48 | 22.39 | 22.42 | 1,963 | -0.16(-0.71%) |
Aug 09, 2019 | 22.51 | 22.71 | 22.48 | 22.58 | 6,000 | +0.16(+0.72%) |
Aug 08, 2019 | 22.36 | 22.52 | 22.36 | 22.42 | 9,882 | +0.03(+0.13%) |
Aug 07, 2019 | 22.43 | 22.50 | 22.39 | 22.39 | 2,143 | +0.12(+0.53%) |
Aug 06, 2019 | 22.24 | 22.27 | 22.16 | 22.27 | 2,478 | +0.08(+0.37%) |
Aug 05, 2019 | 22.33 | 22.37 | 22.17 | 22.19 | 2,882 | -0.43(-1.90%) |
Aug 02, 2019 | 22.95 | 22.95 | 22.58 | 22.62 | 1,900 | -0.39(-1.71%) |