Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.59 | 21.96 | 21.59 | 21.83 | 8,090 | -0.16(-0.74%) |
Oct 30, 2019 | 21.80 | 22.00 | 21.71 | 22.00 | 3,428 | +0.33(+1.50%) |
Oct 29, 2019 | 21.61 | 21.92 | 21.49 | 21.67 | 16,084 | +0.09(+0.42%) |
Oct 28, 2019 | 21.75 | 21.75 | 21.58 | 21.58 | 1,590 | +0.01(+0.04%) |
Oct 25, 2019 | 21.57 | 21.57 | 21.57 | 166 | +0.00(+0.00%) | |
Oct 24, 2019 | 21.35 | 21.57 | 21.18 | 21.57 | 2,972 | +0.23(+1.07%) |
Oct 23, 2019 | 21.75 | 22.00 | 21.34 | 21.34 | 42,741 | -0.49(-2.24%) |
Oct 22, 2019 | 21.65 | 21.87 | 21.62 | 21.83 | 3,104 | -0.13(-0.59%) |
Oct 21, 2019 | 21.93 | 21.96 | 21.93 | 21.96 | 1,121 | +0.37(+1.74%) |
Oct 18, 2019 | 21.56 | 21.70 | 21.52 | 21.59 | 6,014 | -0.33(-1.52%) |
Oct 17, 2019 | 21.32 | 21.94 | 21.32 | 21.92 | 2,424 | +0.45(+2.11%) |
Oct 16, 2019 | 21.91 | 21.91 | 21.47 | 21.47 | 2,587 | -0.23(-1.05%) |
Oct 15, 2019 | 21.70 | 21.70 | 21.70 | 182 | +0.00(+0.00%) | |
Oct 14, 2019 | 21.94 | 21.94 | 21.39 | 21.70 | 7,056 | +0.30(+1.38%) |
Oct 11, 2019 | 21.52 | 21.52 | 21.26 | 21.40 | 2,577 | -0.01(-0.04%) |
Oct 10, 2019 | 21.38 | 21.70 | 21.38 | 21.41 | 5,209 | +0.03(+0.15%) |
Oct 09, 2019 | 21.33 | 21.40 | 21.32 | 21.38 | 2,504 | +0.02(+0.11%) |
Oct 08, 2019 | 21.26 | 21.35 | 21.26 | 21.35 | 661 | +0.03(+0.15%) |
Oct 07, 2019 | 21.03 | 21.49 | 21.03 | 21.32 | 2,612 | -0.15(-0.68%) |
Oct 04, 2019 | 21.83 | 21.83 | 21.26 | 21.47 | 3,314 | -0.20(-0.94%) |
Oct 03, 2019 | 22.18 | 22.34 | 21.60 | 21.67 | 5,194 | -0.45(-2.03%) |
Oct 02, 2019 | 22.30 | 22.53 | 22.02 | 22.12 | 7,598 | -0.53(-2.34%) |
Oct 01, 2019 | 22.73 | 22.73 | 22.22 | 22.65 | 5,934 | +0.03(+0.14%) |
Sep 30, 2019 | 22.49 | 22.63 | 22.47 | 22.62 | 2,927 | +0.24(+1.09%) |
Sep 27, 2019 | 22.36 | 22.44 | 22.25 | 22.37 | 3,191 | +0.13(+0.59%) |
Sep 26, 2019 | 22.24 | 22.44 | 22.09 | 22.24 | 5,430 | +0.08(+0.37%) |
Sep 25, 2019 | 22.13 | 22.23 | 22.11 | 22.16 | 4,011 | +0.12(+0.55%) |
Sep 24, 2019 | 22.16 | 22.23 | 21.80 | 22.04 | 5,776 | -0.10(-0.44%) |
Sep 23, 2019 | 21.87 | 22.32 | 21.85 | 22.13 | 4,028 | -0.22(-0.98%) |
Sep 20, 2019 | 21.00 | 22.73 | 21.00 | 22.35 | 39,524 | +1.38(+6.56%) |
Sep 19, 2019 | 21.09 | 21.37 | 20.98 | 20.98 | 2,911 | -0.01(-0.04%) |
Sep 18, 2019 | 20.96 | 21.14 | 20.94 | 20.99 | 3,807 | +0.03(+0.14%) |
Sep 17, 2019 | 20.94 | 21.10 | 20.77 | 20.96 | 3,635 | +0.05(+0.25%) |
Sep 16, 2019 | 20.69 | 20.98 | 20.46 | 20.90 | 3,531 | +0.22(+1.06%) |
Sep 13, 2019 | 20.55 | 20.69 | 20.47 | 20.68 | 2,332 | -0.06(-0.27%) |
Sep 12, 2019 | 20.77 | 20.98 | 20.43 | 20.74 | 21,472 | -0.03(-0.16%) |
Sep 11, 2019 | 20.17 | 20.77 | 20.13 | 20.77 | 14,795 | +0.41(+2.00%) |
Sep 10, 2019 | 20.29 | 20.37 | 19.55 | 20.37 | 6,956 | +0.02(+0.09%) |
Sep 09, 2019 | 20.22 | 20.46 | 20.04 | 20.35 | 3,147 | -0.08(-0.37%) |
Sep 06, 2019 | 19.68 | 20.57 | 19.68 | 20.42 | 9,451 | -0.11(-0.52%) |
Sep 05, 2019 | 20.04 | 20.53 | 20.04 | 20.53 | 2,915 | +0.05(+0.24%) |
Sep 04, 2019 | 20.01 | 20.48 | 19.98 | 20.48 | 6,727 | +0.39(+1.93%) |
Sep 03, 2019 | 20.09 | 20.09 | 20.09 | 177 | +0.00(+0.00%) | |
Aug 30, 2019 | 20.13 | 20.17 | 20.09 | 20.09 | 867 | +0.04(+0.20%) |
Aug 29, 2019 | 20.17 | 20.17 | 20.05 | 20.05 | 3,862 | -0.02(-0.08%) |
Aug 28, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 179 | -0.10(-0.52%) |
Aug 27, 2019 | 20.06 | 20.17 | 20.05 | 20.17 | 1,798 | -0.18(-0.87%) |
Aug 26, 2019 | 20.34 | 20.59 | 20.34 | 20.35 | 2,920 | +0.26(+1.28%) |
Aug 23, 2019 | 20.26 | 20.42 | 19.98 | 20.09 | 13,383 | -0.40(-1.97%) |
Aug 22, 2019 | 20.29 | 20.57 | 19.93 | 20.50 | 3,044 | +0.23(+1.15%) |
Aug 21, 2019 | 20.09 | 20.26 | 19.93 | 20.26 | 1,845 | +0.12(+0.60%) |
Aug 20, 2019 | 20.31 | 20.31 | 20.14 | 20.14 | 764 | +0.08(+0.40%) |
Aug 19, 2019 | 20.77 | 20.77 | 20.06 | 20.06 | 2,703 | -0.71(-3.42%) |
Aug 16, 2019 | 20.62 | 20.77 | 20.12 | 20.77 | 6,072 | +0.51(+2.51%) |
Aug 15, 2019 | 20.30 | 20.60 | 20.26 | 20.26 | 3,567 | +0.41(+2.07%) |
Aug 14, 2019 | 19.88 | 20.82 | 19.85 | 19.85 | 11,204 | -0.32(-1.60%) |
Aug 13, 2019 | 20.01 | 20.17 | 20.01 | 20.17 | 1,448 | +0.27(+1.38%) |
Aug 12, 2019 | 20.13 | 20.21 | 19.83 | 19.90 | 8,573 | -0.19(-0.96%) |
Aug 09, 2019 | 19.53 | 20.09 | 19.53 | 20.09 | 1,610 | +0.08(+0.40%) |
Aug 08, 2019 | 19.94 | 20.52 | 19.85 | 20.01 | 8,126 | +0.06(+0.32%) |
Aug 07, 2019 | 19.37 | 19.95 | 19.37 | 19.95 | 7,322 | +0.53(+2.74%) |
Aug 06, 2019 | 19.55 | 19.80 | 19.20 | 19.42 | 21,595 | -0.27(-1.35%) |
Aug 05, 2019 | 19.49 | 19.68 | 19.10 | 19.68 | 265,456 | +0.20(+1.04%) |
Aug 02, 2019 | 19.21 | 19.50 | 19.11 | 19.48 | 32,095 | +0.03(+0.17%) |