Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.16 | 22.16 | 22.02 | 22.10 | 12,336 | -0.13(-0.59%) |
Oct 30, 2019 | 22.07 | 22.23 | 21.98 | 22.23 | 155,726 | +0.13(+0.59%) |
Oct 29, 2019 | 22.08 | 22.15 | 22.04 | 22.10 | 33,602 | -0.03(-0.15%) |
Oct 28, 2019 | 22.09 | 22.17 | 22.08 | 22.13 | 30,470 | +0.06(+0.26%) |
Oct 25, 2019 | 22.06 | 22.11 | 21.96 | 22.07 | 13,633 | +0.02(+0.11%) |
Oct 24, 2019 | 22.11 | 22.17 | 22.00 | 22.05 | 40,240 | -0.04(-0.19%) |
Oct 23, 2019 | 21.98 | 22.11 | 21.98 | 22.09 | 6,236 | +0.13(+0.60%) |
Oct 22, 2019 | 21.98 | 22.09 | 21.96 | 21.96 | 63,884 | -0.02(-0.08%) |
Oct 21, 2019 | 22.02 | 22.03 | 21.93 | 21.98 | 123,864 | +0.15(+0.68%) |
Oct 18, 2019 | 21.75 | 21.86 | 21.75 | 21.83 | 12,416 | +0.02(+0.08%) |
Oct 17, 2019 | 21.81 | 21.91 | 21.77 | 21.81 | 64,511 | +0.10(+0.46%) |
Oct 16, 2019 | 21.64 | 21.75 | 21.64 | 21.71 | 19,736 | +0.02(+0.07%) |
Oct 15, 2019 | 21.52 | 21.71 | 21.51 | 21.70 | 48,382 | +0.24(+1.11%) |
Oct 14, 2019 | 21.46 | 21.48 | 21.43 | 21.46 | 27,579 | -0.07(-0.34%) |
Oct 11, 2019 | 21.44 | 21.60 | 21.44 | 21.53 | 38,465 | +0.39(+1.83%) |
Oct 10, 2019 | 20.98 | 21.15 | 20.98 | 21.15 | 46,545 | +0.24(+1.14%) |
Oct 09, 2019 | 20.91 | 20.96 | 20.88 | 20.91 | 23,851 | +0.18(+0.87%) |
Oct 08, 2019 | 20.87 | 20.87 | 20.73 | 20.73 | 55,582 | -0.21(-1.02%) |
Oct 07, 2019 | 20.90 | 21.03 | 20.89 | 20.94 | 22,515 | -0.01(-0.04%) |
Oct 04, 2019 | 20.79 | 20.95 | 20.77 | 20.95 | 18,624 | +0.19(+0.91%) |
Oct 03, 2019 | 20.69 | 20.78 | 20.60 | 20.76 | 82,637 | +0.06(+0.30%) |
Oct 02, 2019 | 20.80 | 20.81 | 20.64 | 20.70 | 40,248 | -0.43(-2.03%) |
Oct 01, 2019 | 21.24 | 21.24 | 21.07 | 21.13 | 16,636 | -0.16(-0.75%) |
Sep 30, 2019 | 21.24 | 21.34 | 21.24 | 21.29 | 11,968 | +0.05(+0.25%) |
Sep 27, 2019 | 21.26 | 21.31 | 21.19 | 21.23 | 32,866 | +0.01(+0.06%) |
Sep 26, 2019 | 21.28 | 21.28 | 21.18 | 21.22 | 33,817 | +0.02(+0.12%) |
Sep 25, 2019 | 21.12 | 21.21 | 21.10 | 21.20 | 72,507 | -0.04(-0.18%) |
Sep 24, 2019 | 21.36 | 21.37 | 21.21 | 21.23 | 53,235 | -0.11(-0.52%) |
Sep 23, 2019 | 21.33 | 21.36 | 21.29 | 21.34 | 14,574 | -0.10(-0.46%) |
Sep 20, 2019 | 21.49 | 21.55 | 21.44 | 21.44 | 24,953 | -0.05(-0.22%) |
Sep 19, 2019 | 21.52 | 21.54 | 21.49 | 21.49 | 59,469 | +0.04(+0.18%) |
Sep 18, 2019 | 21.41 | 21.48 | 21.35 | 21.45 | 37,148 | -0.08(-0.37%) |
Sep 17, 2019 | 21.44 | 21.54 | 21.42 | 21.53 | 50,621 | +0.07(+0.34%) |
Sep 16, 2019 | 21.53 | 21.53 | 21.46 | 21.46 | 58,758 | -0.06(-0.27%) |
Sep 13, 2019 | 21.50 | 21.58 | 21.50 | 21.52 | 47,654 | +0.08(+0.39%) |
Sep 12, 2019 | 21.35 | 21.47 | 21.34 | 21.44 | 68,358 | +0.13(+0.61%) |
Sep 11, 2019 | 21.21 | 21.34 | 21.21 | 21.31 | 89,828 | +0.11(+0.54%) |
Sep 10, 2019 | 21.05 | 21.22 | 21.05 | 21.19 | 98,771 | +0.21(+1.01%) |
Sep 09, 2019 | 20.97 | 21.00 | 20.95 | 20.98 | 60,947 | +0.07(+0.31%) |
Sep 06, 2019 | 20.90 | 20.98 | 20.89 | 20.91 | 34,791 | +0.05(+0.23%) |
Sep 05, 2019 | 20.87 | 20.91 | 20.83 | 20.86 | 180,873 | +0.17(+0.83%) |
Sep 04, 2019 | 20.63 | 20.69 | 20.62 | 20.69 | 143,406 | +0.27(+1.30%) |
Sep 03, 2019 | 20.33 | 20.43 | 20.31 | 20.43 | 72,187 | +0.00(+0.02%) |
Aug 30, 2019 | 20.47 | 20.52 | 20.35 | 20.42 | 102,168 | +0.04(+0.20%) |
Aug 29, 2019 | 20.39 | 20.39 | 20.29 | 20.38 | 182,541 | +0.18(+0.89%) |
Aug 28, 2019 | 20.08 | 20.21 | 20.06 | 20.20 | 150,974 | +0.08(+0.41%) |
Aug 27, 2019 | 20.28 | 20.28 | 20.12 | 20.12 | 109,005 | +0.00(+0.00%) |
Aug 26, 2019 | 20.18 | 20.18 | 20.04 | 20.12 | 43,751 | +0.10(+0.52%) |
Aug 23, 2019 | 20.16 | 20.31 | 20.01 | 20.02 | 82,200 | -0.21(-1.04%) |
Aug 22, 2019 | 20.27 | 20.30 | 20.16 | 20.23 | 61,649 | -0.07(-0.36%) |
Aug 21, 2019 | 20.33 | 20.38 | 20.25 | 20.30 | 39,787 | +0.11(+0.53%) |
Aug 20, 2019 | 20.24 | 20.24 | 20.18 | 20.20 | 73,606 | -0.10(-0.48%) |
Aug 19, 2019 | 20.33 | 20.35 | 20.28 | 20.29 | 42,413 | +0.14(+0.69%) |
Aug 16, 2019 | 20.03 | 20.18 | 20.03 | 20.15 | 28,298 | +0.21(+1.06%) |
Aug 15, 2019 | 19.99 | 20.01 | 19.86 | 19.94 | 110,912 | -0.06(-0.29%) |
Aug 14, 2019 | 20.17 | 20.17 | 19.98 | 20.00 | 47,889 | -0.54(-2.64%) |
Aug 13, 2019 | 20.28 | 20.58 | 20.28 | 20.54 | 41,643 | +0.23(+1.15%) |
Aug 12, 2019 | 20.35 | 20.42 | 20.28 | 20.31 | 17,785 | -0.17(-0.84%) |
Aug 09, 2019 | 20.49 | 20.54 | 20.42 | 20.48 | 63,089 | -0.13(-0.63%) |
Aug 08, 2019 | 20.48 | 20.63 | 20.42 | 20.61 | 114,322 | +0.28(+1.40%) |
Aug 07, 2019 | 20.12 | 20.37 | 20.12 | 20.33 | 35,978 | +0.07(+0.37%) |
Aug 06, 2019 | 20.31 | 20.31 | 20.11 | 20.25 | 94,202 | +0.16(+0.77%) |
Aug 05, 2019 | 20.27 | 20.27 | 20.02 | 20.10 | 94,536 | -0.48(-2.34%) |
Aug 02, 2019 | 20.65 | 20.66 | 20.51 | 20.58 | 60,639 | -0.17(-0.83%) |