Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.34 | 22.39 | 22.28 | 22.38 | 829,534 | +0.10(+0.45%) |
Oct 30, 2019 | 22.29 | 22.31 | 22.16 | 22.28 | 1,473,562 | +0.02(+0.07%) |
Oct 29, 2019 | 22.28 | 22.31 | 22.24 | 22.27 | 1,741,584 | -0.06(-0.28%) |
Oct 28, 2019 | 22.46 | 22.46 | 22.31 | 22.33 | 758,370 | -0.08(-0.38%) |
Oct 25, 2019 | 22.42 | 22.42 | 22.37 | 22.41 | 679,992 | +0.05(+0.24%) |
Oct 24, 2019 | 22.41 | 22.42 | 22.36 | 22.36 | 1,044,564 | -0.03(-0.14%) |
Oct 23, 2019 | 22.34 | 22.41 | 22.34 | 22.39 | 1,038,509 | +0.05(+0.24%) |
Oct 22, 2019 | 22.34 | 22.44 | 22.30 | 22.34 | 1,339,500 | +0.05(+0.21%) |
Oct 21, 2019 | 22.34 | 22.36 | 22.26 | 22.29 | 3,604,931 | -0.07(-0.33%) |
Oct 18, 2019 | 22.39 | 22.43 | 22.34 | 22.36 | 671,678 | +0.03(+0.14%) |
Oct 17, 2019 | 22.32 | 22.39 | 22.20 | 22.33 | 1,184,173 | +0.02(+0.10%) |
Oct 16, 2019 | 22.39 | 22.39 | 22.30 | 22.31 | 1,575,592 | -0.04(-0.17%) |
Oct 15, 2019 | 22.36 | 22.37 | 22.33 | 22.35 | 1,244,096 | +0.04(+0.17%) |
Oct 14, 2019 | 22.32 | 22.35 | 22.30 | 22.31 | 1,821,384 | -0.01(-0.03%) |
Oct 11, 2019 | 22.30 | 22.36 | 22.26 | 22.32 | 1,412,759 | +0.02(+0.10%) |
Oct 10, 2019 | 22.28 | 22.39 | 22.27 | 22.30 | 3,147,156 | -0.09(-0.41%) |
Oct 09, 2019 | 22.39 | 22.43 | 22.33 | 22.39 | 3,755,241 | +0.00(+0.00%) |
Oct 08, 2019 | 22.37 | 22.43 | 22.35 | 22.39 | 1,243,269 | +0.00(+0.00%) |
Oct 07, 2019 | 22.47 | 22.49 | 22.38 | 22.39 | 1,047,286 | -0.10(-0.44%) |
Oct 04, 2019 | 22.43 | 22.52 | 22.38 | 22.49 | 1,352,898 | +0.18(+0.82%) |
Oct 03, 2019 | 22.23 | 22.34 | 22.23 | 22.30 | 1,972,282 | +0.14(+0.62%) |
Oct 02, 2019 | 22.20 | 22.22 | 22.16 | 22.16 | 1,980,094 | -0.07(-0.31%) |
Oct 01, 2019 | 22.23 | 22.32 | 22.22 | 22.23 | 3,914,603 | -0.07(-0.31%) |
Sep 30, 2019 | 22.27 | 22.34 | 22.27 | 22.30 | 3,230,609 | +0.03(+0.14%) |
Sep 27, 2019 | 22.37 | 22.38 | 22.25 | 22.27 | 1,454,323 | -0.04(-0.17%) |
Sep 26, 2019 | 22.30 | 22.35 | 22.28 | 22.31 | 1,152,314 | +0.04(+0.17%) |
Sep 25, 2019 | 22.31 | 22.36 | 22.24 | 22.27 | 1,230,634 | -0.08(-0.34%) |
Sep 24, 2019 | 22.38 | 22.44 | 22.35 | 22.35 | 1,611,815 | -0.16(-0.71%) |
Sep 23, 2019 | 22.57 | 22.69 | 22.51 | 22.51 | 939,298 | -0.02(-0.07%) |
Sep 20, 2019 | 22.53 | 22.56 | 22.46 | 22.53 | 881,838 | +0.08(+0.37%) |
Sep 19, 2019 | 22.42 | 22.50 | 22.34 | 22.44 | 3,567,208 | +0.12(+0.55%) |
Sep 18, 2019 | 22.42 | 22.44 | 22.27 | 22.32 | 1,392,127 | -0.01(-0.03%) |
Sep 17, 2019 | 22.27 | 22.35 | 22.23 | 22.33 | 746,024 | +0.06(+0.27%) |
Sep 16, 2019 | 22.27 | 22.28 | 22.21 | 22.27 | 945,686 | +0.11(+0.48%) |
Sep 13, 2019 | 22.43 | 22.43 | 22.16 | 22.16 | 1,788,215 | -0.33(-1.46%) |
Sep 12, 2019 | 22.67 | 22.67 | 22.44 | 22.49 | 1,658,086 | +0.07(+0.31%) |
Sep 11, 2019 | 22.42 | 22.47 | 22.42 | 22.42 | 2,017,157 | -0.02(-0.10%) |
Sep 10, 2019 | 22.58 | 22.66 | 22.40 | 22.44 | 1,209,408 | -0.17(-0.74%) |
Sep 09, 2019 | 22.69 | 22.74 | 22.61 | 22.61 | 1,958,939 | -0.18(-0.77%) |
Sep 06, 2019 | 22.79 | 22.81 | 22.71 | 22.79 | 1,260,162 | +0.07(+0.30%) |
Sep 05, 2019 | 22.90 | 22.90 | 22.70 | 22.72 | 1,937,705 | -0.14(-0.63%) |
Sep 04, 2019 | 22.76 | 22.87 | 22.75 | 22.86 | 1,348,102 | +0.23(+1.01%) |
Sep 03, 2019 | 22.69 | 22.69 | 22.59 | 22.63 | 3,367,989 | +0.05(+0.20%) |
Aug 30, 2019 | 22.56 | 22.62 | 22.53 | 22.59 | 792,735 | +0.08(+0.37%) |
Aug 29, 2019 | 22.51 | 22.53 | 22.45 | 22.50 | 2,668,515 | +0.00(+0.00%) |
Aug 28, 2019 | 22.46 | 22.50 | 22.44 | 22.50 | 979,611 | +0.10(+0.44%) |
Aug 27, 2019 | 22.37 | 22.45 | 22.37 | 22.40 | 2,276,881 | +0.03(+0.14%) |
Aug 26, 2019 | 22.38 | 22.41 | 22.34 | 22.37 | 1,595,978 | +0.00(+0.00%) |
Aug 23, 2019 | 22.34 | 22.43 | 22.30 | 22.37 | 1,179,721 | +0.02(+0.07%) |
Aug 22, 2019 | 22.40 | 22.42 | 22.36 | 22.36 | 771,393 | +0.02(+0.07%) |
Aug 21, 2019 | 22.39 | 22.39 | 22.30 | 22.34 | 982,834 | +0.07(+0.31%) |
Aug 20, 2019 | 22.26 | 22.27 | 22.24 | 22.27 | 1,002,359 | +0.00(+0.00%) |
Aug 19, 2019 | 22.26 | 22.38 | 22.22 | 22.27 | 1,344,193 | -0.10(-0.45%) |
Aug 16, 2019 | 22.29 | 22.37 | 22.26 | 22.37 | 2,435,825 | +0.15(+0.68%) |
Aug 15, 2019 | 22.12 | 22.22 | 22.12 | 22.22 | 1,616,310 | +0.07(+0.31%) |
Aug 14, 2019 | 22.22 | 22.22 | 22.12 | 22.15 | 1,564,584 | -0.01(-0.03%) |
Aug 13, 2019 | 22.06 | 22.25 | 22.03 | 22.16 | 3,823,364 | -0.02(-0.10%) |
Aug 12, 2019 | 22.26 | 22.26 | 22.12 | 22.18 | 2,282,924 | -0.26(-1.15%) |
Aug 09, 2019 | 22.40 | 22.48 | 22.40 | 22.44 | 1,888,235 | +0.04(+0.17%) |
Aug 08, 2019 | 22.35 | 22.42 | 22.34 | 22.40 | 2,745,169 | +0.08(+0.34%) |
Aug 07, 2019 | 22.34 | 22.36 | 22.26 | 22.33 | 1,421,659 | +0.12(+0.55%) |
Aug 06, 2019 | 22.16 | 22.21 | 22.14 | 22.21 | 1,925,451 | +0.15(+0.69%) |
Aug 05, 2019 | 22.12 | 22.18 | 22.03 | 22.06 | 2,628,433 | -0.24(-1.06%) |
Aug 02, 2019 | 22.30 | 22.31 | 22.24 | 22.29 | 2,017,491 | -0.02(-0.10%) |