Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.40 | 23.40 | 23.27 | 23.34 | 38,654 | -0.13(-0.57%) |
Oct 30, 2019 | 23.32 | 23.47 | 23.32 | 23.47 | 2,761 | +0.25(+1.07%) |
Oct 29, 2019 | 23.24 | 23.26 | 23.23 | 23.23 | 704 | -0.02(-0.07%) |
Oct 28, 2019 | 23.24 | 23.24 | 23.22 | 23.24 | 4,793 | +0.15(+0.64%) |
Oct 25, 2019 | 23.05 | 23.09 | 23.05 | 23.09 | 1,563 | +0.04(+0.15%) |
Oct 24, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 279 | +0.11(+0.46%) |
Oct 23, 2019 | 22.87 | 22.95 | 22.87 | 22.95 | 333 | +0.12(+0.52%) |
Oct 22, 2019 | 22.86 | 22.86 | 22.83 | 22.83 | 686 | -0.08(-0.33%) |
Oct 21, 2019 | 22.89 | 22.91 | 22.89 | 22.91 | 362 | +0.16(+0.69%) |
Oct 18, 2019 | 22.78 | 22.81 | 22.71 | 22.75 | 19,656 | -0.05(-0.21%) |
Oct 17, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 11 | +0.12(+0.51%) |
Oct 16, 2019 | 22.66 | 22.69 | 22.66 | 22.68 | 457 | +0.00(+0.00%) |
Oct 15, 2019 | 22.68 | 22.69 | 22.68 | 22.68 | 641 | +0.22(+0.96%) |
Oct 14, 2019 | 22.50 | 22.50 | 22.45 | 22.47 | 4,960 | -0.11(-0.49%) |
Oct 11, 2019 | 22.54 | 22.62 | 22.54 | 22.58 | 1,675 | +0.39(+1.76%) |
Oct 10, 2019 | 22.19 | 22.19 | 22.14 | 22.19 | 5,110 | +0.16(+0.74%) |
Oct 09, 2019 | 21.93 | 22.03 | 21.91 | 22.03 | 814 | +0.22(+1.00%) |
Oct 08, 2019 | 21.82 | 21.82 | 21.81 | 21.81 | 331 | -0.29(-1.31%) |
Oct 07, 2019 | 22.08 | 22.10 | 22.08 | 22.10 | 578 | +0.00(+0.02%) |
Oct 04, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 111 | +0.26(+1.20%) |
Oct 03, 2019 | 21.82 | 21.83 | 21.70 | 21.83 | 2,276 | +0.12(+0.55%) |
Oct 02, 2019 | 21.71 | 21.71 | 21.71 | 21.71 | 58 | -0.59(-2.63%) |
Oct 01, 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 1,747 | -0.21(-0.93%) |
Sep 30, 2019 | 22.36 | 22.53 | 22.36 | 22.51 | 6,899 | +0.15(+0.67%) |
Sep 27, 2019 | 22.36 | 22.36 | 22.32 | 22.36 | 3,015 | +0.00(+0.00%) |
Sep 26, 2019 | 22.41 | 22.41 | 22.36 | 22.36 | 2,003 | +0.10(+0.43%) |
Sep 25, 2019 | 22.24 | 22.26 | 22.24 | 22.26 | 871 | -0.14(-0.62%) |
Sep 24, 2019 | 22.48 | 22.48 | 22.40 | 22.40 | 1,180 | -0.07(-0.30%) |
Sep 23, 2019 | 22.34 | 22.47 | 22.34 | 22.46 | 2,412 | -0.06(-0.28%) |
Sep 20, 2019 | 22.54 | 22.54 | 22.53 | 22.53 | 673 | -0.13(-0.58%) |
Sep 19, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 128 | +0.01(+0.06%) |
Sep 18, 2019 | 22.68 | 22.69 | 22.60 | 22.64 | 1,012 | -0.03(-0.14%) |
Sep 17, 2019 | 22.59 | 22.70 | 22.59 | 22.67 | 1,317 | +0.19(+0.83%) |
Sep 16, 2019 | 22.57 | 22.57 | 22.49 | 22.49 | 1,145 | -0.30(-1.30%) |
Sep 13, 2019 | 22.78 | 22.85 | 22.78 | 22.78 | 673 | +0.01(+0.04%) |
Sep 12, 2019 | 22.73 | 22.81 | 22.71 | 22.77 | 682 | +0.14(+0.61%) |
Sep 11, 2019 | 22.58 | 22.64 | 22.58 | 22.64 | 680 | +0.16(+0.69%) |
Sep 10, 2019 | 22.49 | 22.53 | 22.43 | 22.48 | 28,903 | -0.11(-0.48%) |
Sep 09, 2019 | 22.59 | 22.60 | 22.56 | 22.59 | 7,909 | -0.11(-0.46%) |
Sep 06, 2019 | 22.72 | 22.72 | 22.69 | 22.69 | 561 | +0.09(+0.41%) |
Sep 05, 2019 | 22.67 | 22.67 | 22.60 | 22.60 | 908 | +0.11(+0.49%) |
Sep 04, 2019 | 22.44 | 22.51 | 22.43 | 22.49 | 28,443 | +0.37(+1.68%) |
Sep 03, 2019 | 22.01 | 22.13 | 22.01 | 22.12 | 518 | -0.07(-0.30%) |
Aug 30, 2019 | 22.26 | 22.26 | 22.12 | 22.18 | 2,583 | +0.13(+0.61%) |
Aug 29, 2019 | 22.02 | 22.09 | 22.02 | 22.05 | 1,315 | +0.19(+0.89%) |
Aug 28, 2019 | 21.73 | 21.88 | 21.73 | 21.86 | 1,696 | -0.05(-0.21%) |
Aug 27, 2019 | 21.95 | 22.02 | 21.90 | 21.90 | 492 | +0.04(+0.21%) |
Aug 26, 2019 | 21.88 | 21.88 | 21.84 | 21.86 | 3,221 | +0.10(+0.45%) |
Aug 23, 2019 | 21.92 | 22.11 | 21.76 | 21.76 | 1,235 | -0.27(-1.24%) |
Aug 22, 2019 | 22.03 | 22.03 | 22.03 | 22.03 | 94 | -0.08(-0.36%) |
Aug 21, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 41 | +0.31(+1.41%) |
Aug 20, 2019 | 21.83 | 21.83 | 21.80 | 21.80 | 432 | -0.12(-0.54%) |
Aug 19, 2019 | 21.96 | 21.96 | 21.91 | 21.92 | 5,900 | +0.19(+0.87%) |
Aug 16, 2019 | 21.73 | 21.75 | 21.73 | 21.73 | 6,178 | +0.22(+1.00%) |
Aug 15, 2019 | 21.45 | 21.52 | 21.45 | 21.52 | 1,444 | +0.02(+0.11%) |
Aug 14, 2019 | 21.61 | 21.62 | 21.49 | 21.49 | 125,486 | -0.58(-2.64%) |
Aug 13, 2019 | 22.05 | 22.08 | 22.05 | 22.08 | 729 | +0.15(+0.67%) |
Aug 12, 2019 | 22.02 | 22.02 | 21.93 | 21.93 | 5,576 | -0.16(-0.75%) |
Aug 09, 2019 | 22.02 | 22.13 | 22.02 | 22.09 | 2,808 | -0.10(-0.43%) |
Aug 08, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 143 | +0.24(+1.08%) |
Aug 07, 2019 | 21.88 | 21.95 | 21.88 | 21.95 | 241 | +0.16(+0.75%) |
Aug 06, 2019 | 21.67 | 21.79 | 21.67 | 21.79 | 796 | +0.17(+0.78%) |
Aug 05, 2019 | 21.75 | 21.75 | 21.62 | 21.62 | 1,868 | -0.53(-2.39%) |
Aug 02, 2019 | 22.15 | 22.17 | 22.12 | 22.15 | 2,358 | -0.19(-0.87%) |