Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.33 | 20.33 | 19.24 | 19.91 | 685,960 | -0.87(-4.20%) |
Oct 30, 2019 | 20.72 | 21.01 | 20.66 | 20.78 | 279,015 | +0.08(+0.37%) |
Oct 29, 2019 | 20.67 | 20.94 | 20.62 | 20.71 | 290,215 | +0.01(+0.04%) |
Oct 28, 2019 | 20.83 | 20.95 | 20.67 | 20.70 | 195,423 | -0.05(-0.24%) |
Oct 25, 2019 | 20.87 | 20.99 | 20.72 | 20.75 | 348,428 | -0.07(-0.33%) |
Oct 24, 2019 | 21.00 | 21.00 | 20.74 | 20.82 | 122,644 | -0.14(-0.69%) |
Oct 23, 2019 | 21.00 | 21.13 | 20.91 | 20.96 | 223,675 | -0.04(-0.20%) |
Oct 22, 2019 | 21.39 | 21.39 | 20.99 | 21.00 | 253,676 | -0.30(-1.39%) |
Oct 21, 2019 | 21.26 | 21.50 | 21.25 | 21.30 | 390,654 | +0.20(+0.96%) |
Oct 18, 2019 | 21.03 | 21.22 | 20.95 | 21.10 | 417,027 | +0.03(+0.16%) |
Oct 17, 2019 | 20.64 | 21.38 | 20.64 | 21.06 | 518,749 | +0.47(+2.30%) |
Oct 16, 2019 | 20.37 | 20.61 | 20.35 | 20.59 | 413,661 | +0.21(+1.04%) |
Oct 15, 2019 | 20.39 | 20.45 | 20.22 | 20.38 | 456,990 | +0.03(+0.12%) |
Oct 14, 2019 | 20.43 | 20.47 | 20.12 | 20.35 | 197,770 | -0.07(-0.33%) |
Oct 11, 2019 | 20.51 | 20.70 | 20.39 | 20.42 | 354,213 | +0.03(+0.12%) |
Oct 10, 2019 | 20.56 | 20.62 | 20.37 | 20.39 | 129,544 | -0.10(-0.50%) |
Oct 09, 2019 | 20.75 | 20.75 | 20.39 | 20.50 | 191,107 | -0.03(-0.12%) |
Oct 08, 2019 | 20.61 | 20.69 | 20.35 | 20.52 | 186,503 | -0.14(-0.70%) |
Oct 07, 2019 | 20.66 | 20.93 | 20.56 | 20.67 | 455,619 | +0.00(+0.00%) |
Oct 04, 2019 | 20.67 | 20.75 | 20.49 | 20.67 | 246,296 | +0.04(+0.21%) |
Oct 03, 2019 | 20.49 | 20.87 | 20.42 | 20.62 | 178,764 | +0.10(+0.50%) |
Oct 02, 2019 | 20.35 | 20.55 | 20.25 | 20.52 | 252,234 | +0.03(+0.17%) |
Oct 01, 2019 | 20.86 | 20.86 | 20.41 | 20.49 | 203,369 | -0.27(-1.31%) |
Sep 30, 2019 | 20.80 | 20.94 | 20.75 | 20.76 | 230,202 | -0.02(-0.08%) |
Sep 27, 2019 | 20.83 | 20.93 | 20.59 | 20.78 | 168,960 | +0.01(+0.04%) |
Sep 26, 2019 | 20.98 | 20.99 | 20.75 | 20.77 | 227,712 | -0.23(-1.09%) |
Sep 25, 2019 | 20.60 | 21.10 | 20.44 | 21.00 | 236,980 | +0.42(+2.06%) |
Sep 24, 2019 | 21.11 | 21.20 | 20.48 | 20.57 | 300,040 | -0.49(-2.33%) |
Sep 23, 2019 | 21.11 | 21.22 | 20.95 | 21.06 | 301,351 | -0.08(-0.40%) |
Sep 20, 2019 | 21.06 | 21.24 | 20.96 | 21.15 | 679,264 | +0.08(+0.40%) |
Sep 19, 2019 | 20.78 | 21.25 | 20.78 | 21.06 | 352,538 | +0.19(+0.89%) |
Sep 18, 2019 | 20.92 | 20.96 | 20.67 | 20.88 | 261,797 | -0.01(-0.04%) |
Sep 17, 2019 | 20.80 | 20.94 | 20.72 | 20.89 | 499,263 | +0.00(+0.00%) |
Sep 16, 2019 | 20.77 | 20.99 | 20.69 | 20.89 | 216,349 | +0.03(+0.16%) |
Sep 13, 2019 | 21.16 | 21.33 | 20.75 | 20.85 | 236,969 | -0.18(-0.85%) |
Sep 12, 2019 | 21.02 | 21.11 | 20.66 | 21.03 | 237,702 | +0.11(+0.53%) |
Sep 11, 2019 | 20.26 | 21.00 | 20.07 | 20.92 | 279,961 | +0.75(+3.74%) |
Sep 10, 2019 | 19.82 | 20.17 | 19.79 | 20.17 | 162,767 | +0.27(+1.36%) |
Sep 09, 2019 | 19.49 | 19.93 | 19.38 | 19.89 | 214,031 | +0.41(+2.09%) |
Sep 06, 2019 | 19.48 | 19.59 | 19.35 | 19.49 | 206,506 | +0.08(+0.39%) |
Sep 05, 2019 | 19.71 | 19.73 | 19.35 | 19.41 | 233,798 | -0.13(-0.65%) |
Sep 04, 2019 | 19.49 | 19.61 | 19.36 | 19.54 | 203,366 | +0.19(+0.96%) |
Sep 03, 2019 | 19.22 | 19.45 | 19.22 | 19.35 | 222,142 | -0.03(-0.17%) |
Aug 30, 2019 | 19.34 | 19.42 | 19.22 | 19.39 | 181,239 | +0.08(+0.39%) |
Aug 29, 2019 | 19.29 | 19.55 | 19.27 | 19.31 | 138,831 | +0.05(+0.26%) |
Aug 28, 2019 | 19.15 | 19.40 | 18.96 | 19.26 | 110,685 | +0.03(+0.18%) |
Aug 27, 2019 | 19.49 | 19.53 | 19.21 | 19.23 | 310,032 | -0.14(-0.70%) |
Aug 26, 2019 | 19.51 | 19.51 | 19.25 | 19.36 | 198,741 | +0.00(+0.00%) |
Aug 23, 2019 | 19.60 | 19.71 | 19.28 | 19.36 | 324,696 | -0.25(-1.25%) |
Aug 22, 2019 | 19.64 | 19.75 | 19.40 | 19.61 | 144,971 | +0.01(+0.04%) |
Aug 21, 2019 | 19.52 | 19.66 | 19.36 | 19.60 | 229,260 | +0.20(+1.05%) |
Aug 20, 2019 | 19.67 | 19.70 | 19.34 | 19.40 | 252,466 | -0.30(-1.55%) |
Aug 19, 2019 | 19.56 | 19.77 | 19.39 | 19.70 | 203,183 | +0.33(+1.71%) |
Aug 16, 2019 | 18.95 | 19.39 | 18.90 | 19.37 | 198,595 | +0.47(+2.51%) |
Aug 15, 2019 | 18.95 | 19.06 | 18.68 | 18.90 | 277,381 | -0.04(-0.22%) |
Aug 14, 2019 | 19.11 | 19.13 | 18.73 | 18.94 | 338,202 | -0.38(-1.97%) |
Aug 13, 2019 | 19.24 | 19.47 | 19.21 | 19.32 | 295,526 | +0.06(+0.31%) |
Aug 12, 2019 | 19.40 | 19.42 | 19.17 | 19.26 | 229,424 | -0.27(-1.39%) |
Aug 09, 2019 | 19.60 | 19.63 | 19.31 | 19.53 | 302,144 | -0.14(-0.69%) |
Aug 08, 2019 | 19.23 | 19.75 | 19.23 | 19.67 | 393,711 | +0.42(+2.18%) |
Aug 07, 2019 | 19.14 | 19.38 | 18.84 | 19.25 | 248,032 | -0.08(-0.43%) |
Aug 06, 2019 | 19.23 | 19.52 | 19.13 | 19.33 | 276,405 | +0.08(+0.44%) |
Aug 05, 2019 | 19.55 | 19.55 | 18.80 | 19.25 | 417,093 | -0.44(-2.22%) |
Aug 02, 2019 | 19.28 | 19.86 | 19.28 | 19.68 | 533,287 | -0.06(-0.30%) |