Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.34 | 21.37 | 21.33 | 21.36 | 21,846 | +0.09(+0.40%) |
Oct 30, 2019 | 21.23 | 21.27 | 21.23 | 21.27 | 14,870 | +0.06(+0.28%) |
Oct 29, 2019 | 21.21 | 21.24 | 21.21 | 21.21 | 6,153 | -0.01(-0.04%) |
Oct 28, 2019 | 21.21 | 21.23 | 21.21 | 21.22 | 10,509 | -0.03(-0.16%) |
Oct 25, 2019 | 21.27 | 21.28 | 21.24 | 21.26 | 15,595 | -0.02(-0.08%) |
Oct 24, 2019 | 21.29 | 21.32 | 21.27 | 21.27 | 10,685 | +0.01(+0.04%) |
Oct 23, 2019 | 21.28 | 21.28 | 21.27 | 21.27 | 6,123 | +0.02(+0.10%) |
Oct 22, 2019 | 21.24 | 21.24 | 21.22 | 21.24 | 10,837 | +0.03(+0.14%) |
Oct 21, 2019 | 21.24 | 21.24 | 21.21 | 21.21 | 7,552 | -0.04(-0.20%) |
Oct 18, 2019 | 21.24 | 21.29 | 21.24 | 21.26 | 19,320 | +0.02(+0.08%) |
Oct 17, 2019 | 21.25 | 21.28 | 21.24 | 21.24 | 12,295 | -0.01(-0.04%) |
Oct 16, 2019 | 21.23 | 21.25 | 21.22 | 21.25 | 14,992 | +0.02(+0.08%) |
Oct 15, 2019 | 21.27 | 21.27 | 21.21 | 21.23 | 11,780 | +0.00(+0.00%) |
Oct 14, 2019 | 21.26 | 21.27 | 21.23 | 21.23 | 10,688 | +0.04(+0.17%) |
Oct 11, 2019 | 21.20 | 21.23 | 21.18 | 21.20 | 15,944 | -0.10(-0.45%) |
Oct 10, 2019 | 21.32 | 21.32 | 21.29 | 21.29 | 10,453 | -0.09(-0.44%) |
Oct 09, 2019 | 21.39 | 21.40 | 21.36 | 21.39 | 129,520 | -0.00(-0.02%) |
Oct 08, 2019 | 21.45 | 21.47 | 21.38 | 21.39 | 4,698,939 | -0.06(-0.30%) |
Oct 07, 2019 | 21.46 | 21.48 | 21.44 | 21.45 | 16,552 | -0.02(-0.08%) |
Oct 04, 2019 | 21.44 | 21.49 | 21.44 | 21.47 | 16,526 | +0.05(+0.24%) |
Oct 03, 2019 | 21.37 | 21.45 | 21.37 | 21.42 | 15,207 | +0.04(+0.20%) |
Oct 02, 2019 | 21.35 | 21.39 | 21.35 | 21.38 | 11,745 | +0.03(+0.16%) |
Oct 01, 2019 | 21.32 | 21.36 | 21.31 | 21.34 | 28,799 | +0.00(+0.00%) |
Sep 30, 2019 | 21.29 | 21.34 | 21.29 | 21.34 | 12,694 | +0.06(+0.28%) |
Sep 27, 2019 | 21.27 | 21.32 | 21.26 | 21.28 | 15,744 | +0.03(+0.16%) |
Sep 26, 2019 | 21.25 | 21.31 | 21.25 | 21.25 | 8,140 | -0.03(-0.12%) |
Sep 25, 2019 | 21.30 | 21.30 | 21.25 | 21.27 | 21,438 | -0.03(-0.16%) |
Sep 24, 2019 | 21.30 | 21.31 | 21.29 | 21.31 | 21,621 | +0.05(+0.22%) |
Sep 23, 2019 | 21.26 | 21.30 | 21.25 | 21.26 | 17,937 | -0.01(-0.06%) |
Sep 20, 2019 | 21.20 | 21.27 | 21.20 | 21.27 | 16,327 | +0.10(+0.47%) |
Sep 19, 2019 | 21.17 | 21.21 | 21.17 | 21.17 | 18,222 | +0.06(+0.26%) |
Sep 18, 2019 | 21.14 | 21.20 | 21.10 | 21.12 | 262,668 | -0.03(-0.12%) |
Sep 17, 2019 | 21.12 | 21.15 | 21.12 | 21.14 | 13,630 | +0.04(+0.17%) |
Sep 16, 2019 | 21.09 | 21.11 | 21.07 | 21.11 | 13,655 | +0.00(+0.01%) |
Sep 13, 2019 | 21.10 | 21.11 | 21.10 | 21.11 | 15,861 | -0.06(-0.30%) |
Sep 12, 2019 | 21.22 | 21.25 | 21.17 | 21.17 | 23,401 | -0.05(-0.24%) |
Sep 11, 2019 | 21.25 | 21.25 | 21.20 | 21.22 | 27,959 | -0.01(-0.04%) |
Sep 10, 2019 | 21.30 | 21.30 | 21.23 | 21.23 | 20,036 | -0.15(-0.68%) |
Sep 09, 2019 | 21.40 | 21.40 | 21.37 | 21.38 | 15,260 | -0.09(-0.40%) |
Sep 06, 2019 | 21.42 | 21.49 | 21.41 | 21.46 | 49,682 | +0.01(+0.04%) |
Sep 05, 2019 | 21.48 | 21.48 | 21.41 | 21.45 | 22,134 | -0.06(-0.28%) |
Sep 04, 2019 | 21.49 | 21.52 | 21.49 | 21.51 | 17,869 | +0.03(+0.16%) |
Sep 03, 2019 | 21.45 | 21.51 | 21.43 | 21.48 | 8,406,815 | +0.11(+0.51%) |
Aug 30, 2019 | 21.41 | 21.41 | 21.35 | 21.37 | 5,496 | -0.04(-0.20%) |
Aug 29, 2019 | 21.40 | 21.41 | 21.38 | 21.41 | 6,131 | +0.01(+0.04%) |
Aug 28, 2019 | 21.42 | 21.44 | 21.40 | 21.40 | 6,131 | +0.02(+0.08%) |
Aug 27, 2019 | 21.34 | 21.39 | 21.34 | 21.39 | 3,639 | +0.04(+0.20%) |
Aug 26, 2019 | 21.38 | 21.39 | 21.34 | 21.35 | 5,124 | +0.02(+0.09%) |
Aug 23, 2019 | 21.29 | 21.34 | 21.29 | 21.33 | 2,455 | +0.06(+0.26%) |
Aug 22, 2019 | 21.32 | 21.32 | 21.26 | 21.27 | 28,965 | -0.04(-0.20%) |
Aug 21, 2019 | 21.32 | 21.32 | 21.31 | 21.31 | 18,463 | +0.02(+0.10%) |
Aug 20, 2019 | 21.29 | 21.31 | 21.28 | 21.29 | 6,778 | +0.02(+0.08%) |
Aug 19, 2019 | 21.30 | 21.32 | 21.28 | 21.28 | 23,912 | -0.06(-0.28%) |
Aug 16, 2019 | 21.33 | 21.34 | 21.30 | 21.34 | 5,379 | +0.02(+0.08%) |
Aug 15, 2019 | 21.25 | 21.32 | 21.22 | 21.32 | 22,427 | +0.14(+0.65%) |
Aug 14, 2019 | 21.17 | 21.22 | 21.17 | 21.18 | 14,335 | +0.00(+0.00%) |
Aug 13, 2019 | 21.21 | 21.21 | 21.16 | 21.18 | 245,109 | +0.02(+0.10%) |
Aug 12, 2019 | 21.16 | 21.16 | 21.11 | 21.16 | 13,956 | +0.06(+0.28%) |
Aug 09, 2019 | 21.15 | 21.15 | 21.10 | 21.10 | 4,209 | -0.03(-0.14%) |
Aug 08, 2019 | 21.12 | 21.15 | 21.11 | 21.13 | 2,896 | +0.01(+0.04%) |
Aug 07, 2019 | 21.18 | 21.18 | 21.11 | 21.12 | 30,224 | +0.01(+0.06%) |
Aug 06, 2019 | 21.09 | 21.13 | 21.09 | 21.11 | 23,299 | +0.06(+0.31%) |
Aug 05, 2019 | 21.05 | 21.08 | 21.04 | 21.05 | 23,498 | +0.04(+0.20%) |
Aug 02, 2019 | 20.99 | 21.01 | 20.99 | 21.00 | 5,963 | +0.04(+0.20%) |