Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.21 | 22.22 | 22.18 | 22.21 | 14,196 | -0.02(-0.10%) |
Oct 30, 2019 | 22.24 | 22.25 | 22.23 | 22.23 | 6,024 | -0.02(-0.09%) |
Oct 29, 2019 | 22.29 | 22.29 | 22.24 | 22.25 | 11,590 | -0.05(-0.22%) |
Oct 28, 2019 | 22.31 | 22.32 | 22.28 | 22.30 | 3,365 | +0.01(+0.03%) |
Oct 25, 2019 | 22.27 | 22.32 | 22.27 | 22.29 | 10,167 | +0.03(+0.13%) |
Oct 24, 2019 | 22.28 | 22.28 | 22.21 | 22.26 | 4,751 | +0.02(+0.09%) |
Oct 23, 2019 | 22.25 | 22.26 | 22.23 | 22.24 | 8,459 | +0.01(+0.06%) |
Oct 22, 2019 | 22.25 | 22.25 | 22.22 | 22.23 | 3,574 | -0.02(-0.07%) |
Oct 21, 2019 | 22.27 | 22.36 | 22.22 | 22.25 | 16,570 | +0.04(+0.18%) |
Oct 18, 2019 | 22.23 | 22.24 | 22.19 | 22.21 | 11,424 | +0.00(+0.01%) |
Oct 17, 2019 | 22.23 | 22.23 | 22.20 | 22.20 | 9,060 | +0.04(+0.16%) |
Oct 16, 2019 | 22.12 | 22.18 | 22.12 | 22.17 | 10,542 | +0.07(+0.34%) |
Oct 15, 2019 | 22.10 | 22.13 | 22.08 | 22.09 | 7,508 | -0.00(-0.01%) |
Oct 14, 2019 | 22.10 | 22.12 | 22.07 | 22.10 | 5,141 | +0.00(+0.00%) |
Oct 11, 2019 | 22.10 | 22.13 | 22.07 | 22.10 | 30,732 | +0.04(+0.17%) |
Oct 10, 2019 | 22.08 | 22.09 | 22.06 | 22.06 | 6,925 | -0.01(-0.06%) |
Oct 09, 2019 | 22.07 | 22.09 | 22.05 | 22.07 | 7,460 | +0.10(+0.45%) |
Oct 08, 2019 | 22.01 | 22.01 | 21.97 | 21.97 | 4,155 | -0.05(-0.22%) |
Oct 07, 2019 | 22.04 | 22.06 | 22.01 | 22.02 | 17,852 | -0.03(-0.12%) |
Oct 04, 2019 | 22.02 | 22.07 | 22.02 | 22.05 | 1,485 | +0.04(+0.19%) |
Oct 03, 2019 | 22.01 | 22.02 | 21.94 | 22.01 | 10,073 | +0.01(+0.06%) |
Oct 02, 2019 | 22.03 | 22.03 | 21.99 | 22.00 | 3,598 | -0.07(-0.34%) |
Oct 01, 2019 | 22.06 | 22.07 | 22.05 | 22.07 | 38,631 | -0.02(-0.07%) |
Sep 30, 2019 | 22.08 | 22.09 | 22.04 | 22.09 | 8,272 | +0.03(+0.16%) |
Sep 27, 2019 | 22.06 | 22.09 | 22.05 | 22.05 | 3,095 | -0.00(-0.01%) |
Sep 26, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 22 | -0.04(-0.19%) |
Sep 25, 2019 | 22.07 | 22.10 | 22.07 | 22.09 | 4,089 | -0.01(-0.03%) |
Sep 24, 2019 | 22.15 | 22.15 | 22.06 | 22.10 | 5,243 | -0.02(-0.07%) |
Sep 23, 2019 | 22.12 | 22.13 | 22.11 | 22.12 | 4,302 | +0.01(+0.06%) |
Sep 20, 2019 | 22.11 | 22.13 | 22.09 | 22.10 | 1,604 | +0.03(+0.15%) |
Sep 19, 2019 | 22.09 | 22.12 | 22.07 | 22.07 | 6,580 | -0.02(-0.09%) |
Sep 18, 2019 | 22.10 | 22.10 | 22.05 | 22.09 | 14,830 | +0.01(+0.02%) |
Sep 17, 2019 | 22.07 | 22.10 | 22.07 | 22.09 | 6,929 | +0.05(+0.22%) |
Sep 16, 2019 | 22.01 | 22.06 | 22.01 | 22.04 | 29,987 | +0.00(+0.02%) |
Sep 13, 2019 | 22.07 | 22.07 | 22.02 | 22.03 | 2,178 | -0.05(-0.22%) |
Sep 12, 2019 | 22.11 | 22.11 | 22.07 | 22.08 | 8,443 | -0.05(-0.22%) |
Sep 11, 2019 | 22.15 | 22.15 | 22.12 | 22.13 | 4,847 | -0.04(-0.16%) |
Sep 10, 2019 | 22.19 | 22.20 | 22.12 | 22.16 | 12,701 | +0.00(+0.01%) |
Sep 09, 2019 | 22.17 | 22.19 | 22.15 | 22.16 | 12,563 | -0.01(-0.07%) |
Sep 06, 2019 | 22.17 | 22.22 | 22.17 | 22.18 | 3,439 | +0.04(+0.17%) |
Sep 05, 2019 | 22.16 | 22.16 | 22.14 | 22.14 | 8,114 | +0.04(+0.20%) |
Sep 04, 2019 | 22.09 | 22.11 | 22.07 | 22.09 | 3,270 | +0.03(+0.12%) |
Sep 03, 2019 | 22.11 | 22.11 | 22.03 | 22.07 | 8,187 | -0.00(-0.00%) |
Aug 30, 2019 | 22.14 | 22.14 | 22.06 | 22.07 | 8,973 | -0.04(-0.19%) |
Aug 29, 2019 | 22.14 | 22.14 | 22.08 | 22.11 | 13,735 | +0.03(+0.14%) |
Aug 28, 2019 | 22.04 | 22.11 | 22.02 | 22.08 | 30,104 | +0.05(+0.24%) |
Aug 27, 2019 | 22.08 | 22.08 | 22.01 | 22.03 | 4,899 | +0.00(+0.01%) |
Aug 26, 2019 | 22.01 | 22.04 | 22.00 | 22.03 | 3,610 | +0.10(+0.48%) |
Aug 23, 2019 | 22.05 | 22.07 | 21.92 | 21.92 | 18,292 | -0.09(-0.39%) |
Aug 22, 2019 | 22.03 | 22.03 | 21.97 | 22.01 | 8,106 | +0.03(+0.12%) |
Aug 21, 2019 | 21.99 | 21.99 | 21.95 | 21.98 | 16,084 | +0.07(+0.31%) |
Aug 20, 2019 | 21.97 | 21.97 | 21.91 | 21.91 | 12,844 | -0.02(-0.11%) |
Aug 19, 2019 | 21.91 | 21.96 | 21.90 | 21.94 | 19,485 | +0.06(+0.26%) |
Aug 16, 2019 | 21.86 | 21.90 | 21.86 | 21.88 | 2,415 | +0.07(+0.33%) |
Aug 15, 2019 | 21.82 | 21.84 | 21.78 | 21.81 | 10,947 | +0.07(+0.34%) |
Aug 14, 2019 | 21.83 | 21.84 | 21.73 | 21.73 | 11,334 | -0.14(-0.63%) |
Aug 13, 2019 | 21.81 | 21.89 | 21.81 | 21.87 | 5,412 | +0.08(+0.35%) |
Aug 12, 2019 | 21.82 | 21.82 | 21.78 | 21.80 | 5,605 | -0.02(-0.09%) |
Aug 09, 2019 | 21.82 | 21.83 | 21.78 | 21.81 | 2,876 | -0.00(-0.00%) |
Aug 08, 2019 | 21.77 | 21.83 | 21.77 | 21.81 | 18,945 | +0.07(+0.34%) |
Aug 07, 2019 | 21.70 | 21.74 | 21.65 | 21.74 | 11,682 | +0.02(+0.10%) |
Aug 06, 2019 | 21.68 | 21.74 | 21.63 | 21.72 | 3,396 | +0.11(+0.50%) |
Aug 05, 2019 | 21.70 | 21.70 | 21.61 | 21.61 | 14,355 | -0.19(-0.87%) |
Aug 02, 2019 | 21.82 | 21.82 | 21.78 | 21.80 | 8,628 | +0.02(+0.07%) |