Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.89 | 21.89 | 21.52 | 21.89 | 270,384 | -0.13(-0.58%) |
Oct 30, 2019 | 22.04 | 22.21 | 21.79 | 22.02 | 109,617 | -0.03(-0.12%) |
Oct 29, 2019 | 21.99 | 22.11 | 21.83 | 22.05 | 102,463 | +0.09(+0.39%) |
Oct 28, 2019 | 21.95 | 22.10 | 21.80 | 21.96 | 70,830 | +0.23(+1.06%) |
Oct 25, 2019 | 22.00 | 22.07 | 21.63 | 21.73 | 69,978 | -0.17(-0.78%) |
Oct 24, 2019 | 22.11 | 22.72 | 21.77 | 21.90 | 185,231 | +0.37(+1.74%) |
Oct 23, 2019 | 21.42 | 21.56 | 21.27 | 21.53 | 69,571 | +0.10(+0.48%) |
Oct 22, 2019 | 21.55 | 21.72 | 21.41 | 21.43 | 68,856 | -0.18(-0.83%) |
Oct 21, 2019 | 21.37 | 21.76 | 21.37 | 21.61 | 53,940 | +0.37(+1.76%) |
Oct 18, 2019 | 21.12 | 21.38 | 21.12 | 21.23 | 65,156 | -0.06(-0.28%) |
Oct 17, 2019 | 21.11 | 21.29 | 21.03 | 21.29 | 62,160 | +0.26(+1.21%) |
Oct 16, 2019 | 21.20 | 21.27 | 20.94 | 21.04 | 39,473 | -0.09(-0.40%) |
Oct 15, 2019 | 20.93 | 21.22 | 20.87 | 21.12 | 51,346 | +0.24(+1.14%) |
Oct 14, 2019 | 20.85 | 20.93 | 20.72 | 20.88 | 25,684 | -0.12(-0.57%) |
Oct 11, 2019 | 21.12 | 21.40 | 20.97 | 21.00 | 67,861 | +0.19(+0.90%) |
Oct 10, 2019 | 20.73 | 20.92 | 20.71 | 20.81 | 49,384 | +0.19(+0.91%) |
Oct 09, 2019 | 20.88 | 20.90 | 20.61 | 20.63 | 68,973 | -0.10(-0.49%) |
Oct 08, 2019 | 20.91 | 20.98 | 20.63 | 20.73 | 80,457 | -0.31(-1.49%) |
Oct 07, 2019 | 21.05 | 21.19 | 20.87 | 21.04 | 55,390 | -0.06(-0.28%) |
Oct 04, 2019 | 20.98 | 21.14 | 20.82 | 21.10 | 47,279 | +0.15(+0.73%) |
Oct 03, 2019 | 20.93 | 21.06 | 20.67 | 20.95 | 96,902 | -0.07(-0.32%) |
Oct 02, 2019 | 21.07 | 21.31 | 20.75 | 21.02 | 65,638 | -0.19(-0.88%) |
Oct 01, 2019 | 21.86 | 21.96 | 21.13 | 21.21 | 82,410 | -0.48(-2.23%) |
Sep 30, 2019 | 21.68 | 21.83 | 21.50 | 21.69 | 146,872 | +0.09(+0.39%) |
Sep 27, 2019 | 21.72 | 22.07 | 21.55 | 21.61 | 66,684 | +0.08(+0.36%) |
Sep 26, 2019 | 22.13 | 22.13 | 21.50 | 21.53 | 76,800 | -0.71(-3.17%) |
Sep 25, 2019 | 22.10 | 22.32 | 22.01 | 22.23 | 121,018 | +0.21(+0.97%) |
Sep 24, 2019 | 21.90 | 22.14 | 21.90 | 22.02 | 276,059 | +0.02(+0.08%) |
Sep 23, 2019 | 22.04 | 22.13 | 21.82 | 22.00 | 42,772 | -0.19(-0.84%) |
Sep 20, 2019 | 22.18 | 22.40 | 22.06 | 22.19 | 177,708 | -0.02(-0.08%) |
Sep 19, 2019 | 22.25 | 22.55 | 22.18 | 22.21 | 87,178 | +0.01(+0.04%) |
Sep 18, 2019 | 22.16 | 22.29 | 21.98 | 22.20 | 118,468 | -0.05(-0.23%) |
Sep 17, 2019 | 22.23 | 22.31 | 22.00 | 22.25 | 61,506 | -0.14(-0.65%) |
Sep 16, 2019 | 22.27 | 22.58 | 22.27 | 22.40 | 60,934 | -0.03(-0.11%) |
Sep 13, 2019 | 22.21 | 22.52 | 22.09 | 22.42 | 181,472 | +0.43(+1.97%) |
Sep 12, 2019 | 21.91 | 22.16 | 21.79 | 21.99 | 183,805 | -0.04(-0.19%) |
Sep 11, 2019 | 21.91 | 22.22 | 21.82 | 22.03 | 169,262 | +0.11(+0.50%) |
Sep 10, 2019 | 21.72 | 21.98 | 21.63 | 21.92 | 79,094 | +0.22(+1.02%) |
Sep 09, 2019 | 21.14 | 21.79 | 21.09 | 21.70 | 92,795 | +0.71(+3.40%) |
Sep 06, 2019 | 21.40 | 21.47 | 20.93 | 20.98 | 107,536 | -0.40(-1.85%) |
Sep 05, 2019 | 21.09 | 21.69 | 21.06 | 21.38 | 93,642 | +0.46(+2.22%) |
Sep 04, 2019 | 20.94 | 21.14 | 20.82 | 20.92 | 44,719 | -0.03(-0.12%) |
Sep 03, 2019 | 21.22 | 21.25 | 20.79 | 20.94 | 66,224 | -0.40(-1.90%) |
Aug 30, 2019 | 21.54 | 21.54 | 21.24 | 21.35 | 53,353 | -0.11(-0.51%) |
Aug 29, 2019 | 21.31 | 21.61 | 21.31 | 21.46 | 139,681 | +0.34(+1.60%) |
Aug 28, 2019 | 20.88 | 21.34 | 20.88 | 21.12 | 47,255 | +0.14(+0.68%) |
Aug 27, 2019 | 21.51 | 21.51 | 20.92 | 20.98 | 86,353 | -0.41(-1.93%) |
Aug 26, 2019 | 21.30 | 21.39 | 21.10 | 21.39 | 71,053 | +0.31(+1.48%) |
Aug 23, 2019 | 21.65 | 21.84 | 21.03 | 21.08 | 99,118 | -0.67(-3.10%) |
Aug 22, 2019 | 21.76 | 21.97 | 21.67 | 21.75 | 72,216 | +0.08(+0.35%) |
Aug 21, 2019 | 21.76 | 21.79 | 21.59 | 21.68 | 74,578 | +0.03(+0.12%) |
Aug 20, 2019 | 21.79 | 21.83 | 21.56 | 21.65 | 38,230 | -0.21(-0.96%) |
Aug 19, 2019 | 22.16 | 22.23 | 21.84 | 21.86 | 95,222 | -0.02(-0.08%) |
Aug 16, 2019 | 21.47 | 22.01 | 21.47 | 21.88 | 87,973 | +0.43(+2.01%) |
Aug 15, 2019 | 21.67 | 21.84 | 21.40 | 21.45 | 48,757 | -0.18(-0.82%) |
Aug 14, 2019 | 21.31 | 21.65 | 21.27 | 21.63 | 139,965 | -0.16(-0.74%) |
Aug 13, 2019 | 21.63 | 22.23 | 21.63 | 21.79 | 54,664 | +0.12(+0.54%) |
Aug 12, 2019 | 21.61 | 21.83 | 21.55 | 21.67 | 53,132 | -0.11(-0.50%) |
Aug 09, 2019 | 21.78 | 22.01 | 21.56 | 21.78 | 115,480 | -0.02(-0.08%) |
Aug 08, 2019 | 21.80 | 22.00 | 21.73 | 21.79 | 172,629 | +0.18(+0.82%) |
Aug 07, 2019 | 21.74 | 21.74 | 21.47 | 21.62 | 75,716 | -0.42(-1.91%) |
Aug 06, 2019 | 21.73 | 22.09 | 21.57 | 22.04 | 235,064 | +0.38(+1.75%) |
Aug 05, 2019 | 21.99 | 21.99 | 21.21 | 21.66 | 102,650 | -0.69(-3.09%) |
Aug 02, 2019 | 22.57 | 22.66 | 22.19 | 22.35 | 62,008 | -0.17(-0.75%) |