Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.23 | 21.31 | 21.15 | 21.19 | 79,499 | -0.06(-0.30%) |
Oct 30, 2019 | 21.29 | 21.30 | 21.17 | 21.25 | 191,550 | +0.00(+0.02%) |
Oct 29, 2019 | 21.27 | 21.27 | 21.20 | 21.25 | 49,445 | +0.01(+0.05%) |
Oct 28, 2019 | 21.24 | 21.29 | 21.20 | 21.24 | 66,597 | -0.04(-0.19%) |
Oct 25, 2019 | 21.25 | 21.30 | 21.21 | 21.28 | 90,349 | +0.06(+0.26%) |
Oct 24, 2019 | 21.19 | 21.26 | 21.18 | 21.23 | 47,130 | +0.04(+0.17%) |
Oct 23, 2019 | 21.22 | 21.23 | 21.18 | 21.19 | 52,673 | +0.03(+0.13%) |
Oct 22, 2019 | 21.22 | 21.22 | 21.15 | 21.16 | 31,382 | -0.01(-0.04%) |
Oct 21, 2019 | 21.23 | 21.23 | 21.15 | 21.17 | 62,605 | +0.00(+0.02%) |
Oct 18, 2019 | 21.23 | 21.23 | 21.14 | 21.17 | 95,886 | -0.03(-0.13%) |
Oct 17, 2019 | 21.20 | 21.20 | 21.11 | 21.19 | 40,638 | -0.01(-0.04%) |
Oct 16, 2019 | 21.17 | 21.21 | 21.11 | 21.20 | 30,385 | +0.05(+0.23%) |
Oct 15, 2019 | 21.15 | 21.15 | 21.12 | 21.15 | 44,231 | -0.02(-0.08%) |
Oct 14, 2019 | 21.15 | 21.21 | 21.12 | 21.17 | 24,228 | +0.07(+0.34%) |
Oct 11, 2019 | 21.00 | 21.13 | 21.00 | 21.10 | 36,995 | +0.09(+0.42%) |
Oct 10, 2019 | 21.03 | 21.03 | 20.98 | 21.01 | 62,755 | +0.02(+0.11%) |
Oct 09, 2019 | 20.99 | 20.99 | 20.94 | 20.99 | 21,269 | +0.06(+0.27%) |
Oct 08, 2019 | 20.95 | 20.99 | 20.89 | 20.93 | 81,039 | -0.07(-0.34%) |
Oct 07, 2019 | 21.04 | 21.04 | 20.96 | 21.00 | 57,620 | -0.01(-0.06%) |
Oct 04, 2019 | 20.96 | 21.04 | 20.96 | 21.02 | 47,817 | +0.04(+0.21%) |
Oct 03, 2019 | 21.05 | 21.05 | 20.96 | 20.97 | 56,229 | -0.05(-0.23%) |
Oct 02, 2019 | 21.16 | 21.16 | 21.00 | 21.02 | 88,600 | -0.14(-0.64%) |
Oct 01, 2019 | 21.21 | 21.22 | 21.12 | 21.15 | 285,621 | -0.03(-0.12%) |
Sep 30, 2019 | 21.20 | 21.20 | 21.12 | 21.18 | 60,638 | +0.02(+0.08%) |
Sep 27, 2019 | 21.27 | 21.27 | 21.12 | 21.16 | 93,151 | -0.06(-0.30%) |
Sep 26, 2019 | 21.24 | 21.25 | 21.20 | 21.23 | 51,574 | -0.07(-0.33%) |
Sep 25, 2019 | 21.31 | 21.31 | 21.22 | 21.30 | 65,051 | +0.02(+0.07%) |
Sep 24, 2019 | 21.34 | 21.37 | 21.24 | 21.28 | 70,730 | -0.04(-0.19%) |
Sep 23, 2019 | 21.31 | 21.36 | 21.29 | 21.32 | 67,189 | +0.01(+0.04%) |
Sep 20, 2019 | 21.35 | 21.36 | 21.29 | 21.31 | 118,177 | +0.03(+0.15%) |
Sep 19, 2019 | 21.35 | 21.36 | 21.27 | 21.28 | 103,599 | -0.06(-0.30%) |
Sep 18, 2019 | 21.38 | 21.38 | 21.23 | 21.35 | 73,828 | -0.01(-0.04%) |
Sep 17, 2019 | 21.35 | 21.37 | 21.29 | 21.35 | 31,575 | +0.02(+0.07%) |
Sep 16, 2019 | 21.32 | 21.36 | 21.28 | 21.34 | 205,229 | +0.09(+0.41%) |
Sep 13, 2019 | 21.29 | 21.29 | 21.18 | 21.25 | 63,070 | +0.02(+0.11%) |
Sep 12, 2019 | 21.29 | 21.32 | 21.23 | 21.23 | 57,525 | +0.00(+0.00%) |
Sep 11, 2019 | 21.14 | 21.27 | 21.14 | 21.23 | 218,595 | +0.08(+0.37%) |
Sep 10, 2019 | 21.23 | 21.23 | 21.13 | 21.15 | 69,048 | -0.09(-0.41%) |
Sep 09, 2019 | 21.21 | 21.24 | 21.14 | 21.24 | 65,476 | +0.06(+0.30%) |
Sep 06, 2019 | 21.13 | 21.27 | 21.13 | 21.17 | 55,233 | -0.02(-0.11%) |
Sep 05, 2019 | 21.20 | 21.21 | 21.09 | 21.20 | 51,252 | +0.13(+0.60%) |
Sep 04, 2019 | 21.05 | 21.13 | 21.01 | 21.07 | 55,385 | -0.01(-0.04%) |
Sep 03, 2019 | 21.13 | 21.13 | 21.00 | 21.08 | 141,676 | -0.03(-0.15%) |
Aug 30, 2019 | 21.18 | 21.18 | 21.04 | 21.11 | 29,582 | -0.01(-0.04%) |
Aug 29, 2019 | 21.19 | 21.19 | 21.08 | 21.12 | 37,959 | +0.02(+0.07%) |
Aug 28, 2019 | 21.05 | 21.11 | 20.97 | 21.10 | 29,014 | +0.09(+0.45%) |
Aug 27, 2019 | 21.03 | 21.06 | 20.94 | 21.01 | 39,910 | -0.02(-0.11%) |
Aug 26, 2019 | 21.01 | 21.03 | 20.90 | 21.03 | 209,653 | +0.14(+0.68%) |
Aug 23, 2019 | 20.90 | 21.03 | 20.81 | 20.89 | 47,991 | -0.06(-0.30%) |
Aug 22, 2019 | 21.02 | 21.03 | 20.91 | 20.95 | 52,454 | -0.01(-0.04%) |
Aug 21, 2019 | 20.99 | 21.01 | 20.92 | 20.96 | 45,138 | +0.06(+0.30%) |
Aug 20, 2019 | 20.90 | 20.90 | 20.82 | 20.90 | 24,937 | -0.02(-0.11%) |
Aug 19, 2019 | 20.93 | 20.93 | 20.87 | 20.92 | 54,579 | +0.11(+0.53%) |
Aug 16, 2019 | 20.74 | 20.85 | 20.74 | 20.81 | 36,819 | +0.08(+0.38%) |
Aug 15, 2019 | 20.68 | 20.76 | 20.68 | 20.73 | 43,688 | +0.03(+0.15%) |
Aug 14, 2019 | 20.86 | 20.86 | 20.60 | 20.70 | 91,024 | -0.17(-0.81%) |
Aug 13, 2019 | 20.81 | 20.93 | 20.81 | 20.87 | 31,202 | +0.07(+0.32%) |
Aug 12, 2019 | 20.83 | 20.87 | 20.75 | 20.80 | 41,210 | -0.06(-0.26%) |
Aug 09, 2019 | 20.89 | 20.90 | 20.84 | 20.86 | 31,232 | -0.06(-0.30%) |
Aug 08, 2019 | 20.90 | 20.97 | 20.85 | 20.92 | 24,741 | +0.06(+0.30%) |
Aug 07, 2019 | 20.85 | 20.86 | 20.78 | 20.86 | 27,376 | -0.05(-0.26%) |
Aug 06, 2019 | 20.94 | 20.95 | 20.79 | 20.91 | 25,624 | +0.12(+0.57%) |
Aug 05, 2019 | 20.88 | 20.88 | 20.68 | 20.79 | 53,395 | -0.21(-0.99%) |
Aug 02, 2019 | 20.95 | 21.05 | 20.95 | 21.00 | 25,519 | +0.09(+0.43%) |