Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.77 | 21.10 | 20.66 | 20.66 | 9,671 | -0.32(-1.51%) |
Oct 30, 2019 | 20.66 | 21.10 | 20.66 | 20.98 | 4,420 | +0.20(+0.96%) |
Oct 29, 2019 | 20.09 | 21.28 | 20.03 | 20.78 | 15,012 | +0.50(+2.47%) |
Oct 28, 2019 | 20.55 | 20.55 | 20.16 | 20.28 | 6,719 | +0.17(+0.83%) |
Oct 25, 2019 | 20.44 | 20.70 | 20.05 | 20.11 | 19,414 | -0.19(-0.95%) |
Oct 24, 2019 | 20.81 | 20.81 | 20.25 | 20.30 | 25,665 | -0.43(-2.09%) |
Oct 23, 2019 | 20.71 | 20.74 | 20.47 | 20.74 | 5,337 | +0.19(+0.93%) |
Oct 22, 2019 | 20.91 | 21.20 | 20.47 | 20.54 | 7,389 | -0.47(-2.22%) |
Oct 21, 2019 | 21.04 | 21.28 | 20.61 | 21.01 | 17,928 | +0.15(+0.72%) |
Oct 18, 2019 | 20.82 | 20.89 | 20.53 | 20.86 | 17,616 | +0.11(+0.52%) |
Oct 17, 2019 | 20.57 | 20.79 | 20.57 | 20.75 | 12,664 | +0.16(+0.77%) |
Oct 16, 2019 | 20.40 | 20.74 | 20.39 | 20.59 | 10,837 | +0.24(+1.19%) |
Oct 15, 2019 | 20.38 | 20.59 | 20.34 | 20.35 | 13,629 | -0.26(-1.26%) |
Oct 14, 2019 | 20.47 | 20.65 | 20.47 | 20.61 | 4,827 | -0.13(-0.64%) |
Oct 11, 2019 | 20.88 | 21.19 | 20.66 | 20.74 | 16,058 | -0.02(-0.08%) |
Oct 10, 2019 | 20.61 | 20.85 | 20.24 | 20.76 | 9,148 | +0.13(+0.65%) |
Oct 09, 2019 | 20.61 | 20.84 | 20.48 | 20.63 | 15,470 | +0.10(+0.49%) |
Oct 08, 2019 | 20.76 | 20.83 | 20.44 | 20.53 | 7,934 | -0.22(-1.05%) |
Oct 07, 2019 | 20.49 | 21.14 | 20.49 | 20.74 | 31,399 | -0.12(-0.56%) |
Oct 04, 2019 | 20.86 | 20.86 | 20.79 | 20.86 | 3,475 | +0.07(+0.32%) |
Oct 03, 2019 | 20.46 | 20.95 | 20.34 | 20.79 | 8,895 | +0.52(+2.55%) |
Oct 02, 2019 | 20.64 | 20.67 | 20.20 | 20.28 | 14,535 | -0.51(-2.45%) |
Oct 01, 2019 | 20.99 | 21.04 | 20.79 | 20.79 | 6,188 | -0.05(-0.24%) |
Sep 30, 2019 | 20.86 | 20.94 | 20.65 | 20.84 | 24,441 | -0.04(-0.20%) |
Sep 27, 2019 | 20.82 | 21.07 | 20.79 | 20.88 | 29,361 | +0.05(+0.24%) |
Sep 26, 2019 | 21.43 | 21.44 | 20.81 | 20.83 | 13,171 | -0.18(-0.87%) |
Sep 25, 2019 | 21.42 | 22.07 | 20.99 | 21.01 | 32,042 | -0.45(-2.10%) |
Sep 24, 2019 | 22.48 | 22.52 | 21.26 | 21.46 | 26,363 | -0.18(-0.84%) |
Sep 23, 2019 | 22.54 | 22.59 | 21.23 | 21.64 | 30,008 | +0.15(+0.69%) |
Sep 20, 2019 | 21.38 | 22.67 | 21.38 | 21.49 | 67,401 | +0.10(+0.46%) |
Sep 19, 2019 | 22.30 | 22.30 | 21.40 | 21.40 | 19,524 | -0.66(-3.00%) |
Sep 18, 2019 | 22.29 | 22.85 | 21.92 | 22.06 | 20,403 | +0.02(+0.11%) |
Sep 17, 2019 | 22.93 | 23.56 | 21.92 | 22.03 | 17,523 | -0.01(-0.04%) |
Sep 16, 2019 | 22.53 | 22.53 | 21.40 | 22.04 | 52,289 | -0.36(-1.59%) |
Sep 13, 2019 | 22.35 | 22.89 | 21.71 | 22.40 | 21,902 | +0.25(+1.12%) |
Sep 12, 2019 | 21.62 | 22.47 | 21.19 | 22.15 | 67,801 | +0.30(+1.36%) |
Sep 11, 2019 | 21.61 | 21.89 | 21.07 | 21.85 | 22,043 | +0.20(+0.92%) |
Sep 10, 2019 | 21.18 | 21.79 | 21.01 | 21.65 | 15,849 | +0.26(+1.24%) |
Sep 09, 2019 | 21.25 | 21.49 | 20.94 | 21.39 | 13,942 | +0.02(+0.08%) |
Sep 06, 2019 | 21.36 | 21.38 | 21.20 | 21.37 | 10,164 | +0.26(+1.21%) |
Sep 05, 2019 | 21.07 | 21.61 | 21.03 | 21.11 | 11,454 | +0.20(+0.95%) |
Sep 04, 2019 | 20.75 | 21.48 | 20.75 | 20.92 | 20,292 | +0.05(+0.24%) |
Sep 03, 2019 | 21.98 | 22.03 | 20.87 | 20.87 | 11,818 | -0.41(-1.94%) |
Aug 30, 2019 | 21.64 | 21.64 | 20.97 | 21.28 | 6,171 | -0.12(-0.58%) |
Aug 29, 2019 | 21.97 | 21.97 | 21.19 | 21.40 | 6,997 | -0.14(-0.65%) |
Aug 28, 2019 | 21.17 | 21.67 | 21.15 | 21.54 | 9,159 | +0.41(+1.96%) |
Aug 27, 2019 | 22.18 | 22.18 | 20.79 | 21.13 | 21,060 | -0.81(-3.69%) |
Aug 26, 2019 | 20.97 | 21.94 | 20.97 | 21.94 | 8,510 | +1.24(+5.99%) |
Aug 23, 2019 | 22.07 | 22.07 | 20.35 | 20.70 | 14,399 | -1.64(-7.33%) |
Aug 22, 2019 | 22.83 | 22.91 | 22.32 | 22.34 | 6,513 | -0.46(-2.03%) |
Aug 21, 2019 | 22.92 | 23.24 | 22.46 | 22.80 | 7,034 | -0.21(-0.93%) |
Aug 20, 2019 | 23.04 | 23.55 | 22.50 | 23.02 | 8,567 | -0.20(-0.85%) |
Aug 19, 2019 | 22.77 | 23.55 | 22.44 | 23.21 | 6,122 | +0.52(+2.29%) |
Aug 16, 2019 | 22.57 | 22.91 | 22.27 | 22.69 | 10,285 | +0.37(+1.67%) |
Aug 15, 2019 | 22.66 | 22.67 | 22.32 | 22.32 | 6,194 | -0.20(-0.88%) |
Aug 14, 2019 | 22.49 | 23.35 | 22.42 | 22.52 | 21,208 | -0.49(-2.12%) |
Aug 13, 2019 | 22.64 | 23.18 | 22.59 | 23.01 | 6,662 | +0.84(+3.80%) |
Aug 12, 2019 | 22.82 | 22.97 | 22.08 | 22.16 | 6,031 | -0.65(-2.86%) |
Aug 09, 2019 | 22.81 | 23.14 | 22.81 | 22.82 | 6,534 | -0.03(-0.14%) |
Aug 08, 2019 | 22.93 | 23.94 | 22.49 | 22.85 | 21,027 | +0.45(+1.99%) |
Aug 07, 2019 | 21.92 | 23.43 | 21.16 | 22.40 | 23,581 | -0.20(-0.88%) |
Aug 06, 2019 | 23.06 | 23.06 | 22.31 | 22.60 | 14,908 | -0.25(-1.08%) |
Aug 05, 2019 | 22.93 | 23.18 | 21.90 | 22.85 | 22,075 | -0.17(-0.72%) |
Aug 02, 2019 | 23.22 | 23.43 | 22.60 | 23.02 | 7,018 | -0.25(-1.07%) |