Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.71 | 21.73 | 21.46 | 21.72 | 51,315 | -0.10(-0.44%) |
Oct 30, 2019 | 21.54 | 21.83 | 21.46 | 21.82 | 14,671 | -0.02(-0.09%) |
Oct 29, 2019 | 21.87 | 21.96 | 21.62 | 21.84 | 39,797 | -0.03(-0.13%) |
Oct 28, 2019 | 21.88 | 22.10 | 21.73 | 21.87 | 27,349 | +0.10(+0.44%) |
Oct 25, 2019 | 21.41 | 22.02 | 21.41 | 21.77 | 40,718 | +0.42(+1.97%) |
Oct 24, 2019 | 22.15 | 22.52 | 21.18 | 21.35 | 34,451 | -0.37(-1.72%) |
Oct 23, 2019 | 21.85 | 21.93 | 21.71 | 21.72 | 10,688 | +0.05(+0.22%) |
Oct 22, 2019 | 21.58 | 22.10 | 21.58 | 21.68 | 18,940 | +0.01(+0.04%) |
Oct 21, 2019 | 21.51 | 21.92 | 21.51 | 21.67 | 23,765 | +0.26(+1.20%) |
Oct 18, 2019 | 21.09 | 21.62 | 21.09 | 21.41 | 18,527 | +0.15(+0.72%) |
Oct 17, 2019 | 21.30 | 21.36 | 21.00 | 21.26 | 17,760 | +0.06(+0.27%) |
Oct 16, 2019 | 21.22 | 21.50 | 21.04 | 21.20 | 17,495 | -0.10(-0.45%) |
Oct 15, 2019 | 20.87 | 21.36 | 20.87 | 21.29 | 22,476 | +0.65(+3.17%) |
Oct 14, 2019 | 20.58 | 20.78 | 20.47 | 20.64 | 14,745 | -0.15(-0.71%) |
Oct 11, 2019 | 20.40 | 21.05 | 20.40 | 20.79 | 22,923 | +0.73(+3.62%) |
Oct 10, 2019 | 20.15 | 20.33 | 19.91 | 20.06 | 47,087 | -0.10(-0.47%) |
Oct 09, 2019 | 20.17 | 20.54 | 20.03 | 20.16 | 20,789 | -0.04(-0.19%) |
Oct 08, 2019 | 20.15 | 20.22 | 19.97 | 20.20 | 38,621 | -0.25(-1.22%) |
Oct 07, 2019 | 20.78 | 20.81 | 20.32 | 20.44 | 29,135 | -0.27(-1.29%) |
Oct 04, 2019 | 20.54 | 21.00 | 20.53 | 20.71 | 21,876 | +0.17(+0.84%) |
Oct 03, 2019 | 20.61 | 20.70 | 20.30 | 20.54 | 20,964 | -0.12(-0.60%) |
Oct 02, 2019 | 20.30 | 20.73 | 20.22 | 20.66 | 37,924 | +0.34(+1.69%) |
Oct 01, 2019 | 20.63 | 20.64 | 20.24 | 20.32 | 20,446 | -0.13(-0.65%) |
Sep 30, 2019 | 20.97 | 21.03 | 20.39 | 20.45 | 26,764 | -0.39(-1.88%) |
Sep 27, 2019 | 21.21 | 21.38 | 20.77 | 20.85 | 14,340 | -0.11(-0.55%) |
Sep 26, 2019 | 21.30 | 21.30 | 20.92 | 20.96 | 15,581 | -0.43(-2.00%) |
Sep 25, 2019 | 20.58 | 21.47 | 20.58 | 21.39 | 36,978 | +0.81(+3.94%) |
Sep 24, 2019 | 20.96 | 20.96 | 20.48 | 20.58 | 39,789 | -0.40(-1.91%) |
Sep 23, 2019 | 20.62 | 21.07 | 20.36 | 20.98 | 26,875 | +0.10(+0.50%) |
Sep 20, 2019 | 20.31 | 21.04 | 20.26 | 20.87 | 146,839 | +0.52(+2.57%) |
Sep 19, 2019 | 20.29 | 20.66 | 20.01 | 20.35 | 43,817 | +0.11(+0.56%) |
Sep 18, 2019 | 20.29 | 20.37 | 19.94 | 20.24 | 26,301 | +0.00(+0.00%) |
Sep 17, 2019 | 20.16 | 20.41 | 19.65 | 20.24 | 17,861 | -0.01(-0.05%) |
Sep 16, 2019 | 20.01 | 20.53 | 19.72 | 20.25 | 25,833 | +0.12(+0.62%) |
Sep 13, 2019 | 20.14 | 20.22 | 19.96 | 20.12 | 84,178 | +0.11(+0.57%) |
Sep 12, 2019 | 19.93 | 20.25 | 19.92 | 20.01 | 83,575 | -0.05(-0.24%) |
Sep 11, 2019 | 20.13 | 20.15 | 19.64 | 20.06 | 82,732 | -0.03(-0.14%) |
Sep 10, 2019 | 19.93 | 20.17 | 19.60 | 20.08 | 76,447 | +0.10(+0.48%) |
Sep 09, 2019 | 19.86 | 20.09 | 19.78 | 19.99 | 74,776 | +0.25(+1.25%) |
Sep 06, 2019 | 19.96 | 20.06 | 19.67 | 19.74 | 52,900 | -0.02(-0.10%) |
Sep 05, 2019 | 19.37 | 20.00 | 19.34 | 19.76 | 44,758 | +0.63(+3.29%) |
Sep 04, 2019 | 19.24 | 19.45 | 19.12 | 19.13 | 17,459 | +0.06(+0.30%) |
Sep 03, 2019 | 19.10 | 19.20 | 18.84 | 19.07 | 23,287 | -0.19(-0.99%) |
Aug 30, 2019 | 19.59 | 19.59 | 19.13 | 19.26 | 19,312 | +0.09(+0.45%) |
Aug 29, 2019 | 19.14 | 19.46 | 18.55 | 19.18 | 29,317 | +0.22(+1.16%) |
Aug 28, 2019 | 18.82 | 19.31 | 18.82 | 18.96 | 20,148 | +0.13(+0.71%) |
Aug 27, 2019 | 18.93 | 19.04 | 18.63 | 18.83 | 46,520 | +0.07(+0.36%) |
Aug 26, 2019 | 18.10 | 18.82 | 18.09 | 18.76 | 28,114 | +0.70(+3.85%) |
Aug 23, 2019 | 18.59 | 18.78 | 18.01 | 18.06 | 44,398 | -0.52(-2.82%) |
Aug 22, 2019 | 18.72 | 18.91 | 18.52 | 18.59 | 42,132 | +0.04(+0.21%) |
Aug 21, 2019 | 18.74 | 18.74 | 18.44 | 18.55 | 34,183 | -0.09(-0.46%) |
Aug 20, 2019 | 18.65 | 18.66 | 18.38 | 18.64 | 28,959 | +0.09(+0.46%) |
Aug 19, 2019 | 18.53 | 18.67 | 18.43 | 18.55 | 48,489 | +0.22(+1.20%) |
Aug 16, 2019 | 17.64 | 18.59 | 17.64 | 18.33 | 75,151 | +0.83(+4.74%) |
Aug 15, 2019 | 18.03 | 18.15 | 17.29 | 17.50 | 35,394 | -0.51(-2.86%) |
Aug 14, 2019 | 18.35 | 18.35 | 17.77 | 18.02 | 34,628 | -0.68(-3.62%) |
Aug 13, 2019 | 18.58 | 19.26 | 18.58 | 18.69 | 25,145 | -0.02(-0.10%) |
Aug 12, 2019 | 19.10 | 19.17 | 18.70 | 18.71 | 15,267 | -0.53(-2.77%) |
Aug 09, 2019 | 19.52 | 19.62 | 19.09 | 19.25 | 19,627 | -0.38(-1.94%) |
Aug 08, 2019 | 19.11 | 19.88 | 19.10 | 19.63 | 20,374 | +0.75(+3.99%) |
Aug 07, 2019 | 18.85 | 19.13 | 18.82 | 18.87 | 26,135 | -0.28(-1.44%) |
Aug 06, 2019 | 19.30 | 19.30 | 18.97 | 19.15 | 23,278 | +0.18(+0.95%) |
Aug 05, 2019 | 18.99 | 19.42 | 18.88 | 18.97 | 50,568 | -0.44(-2.26%) |
Aug 02, 2019 | 19.21 | 19.58 | 19.11 | 19.41 | 24,140 | +0.01(+0.05%) |