Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.81 | 20.94 | 20.62 | 20.93 | 115,109 | +0.01(+0.04%) |
Oct 30, 2019 | 20.92 | 21.05 | 20.69 | 20.92 | 123,935 | -0.05(-0.22%) |
Oct 29, 2019 | 20.89 | 21.07 | 20.86 | 20.97 | 141,811 | +0.03(+0.15%) |
Oct 28, 2019 | 20.60 | 21.08 | 20.60 | 20.94 | 120,779 | +0.54(+2.64%) |
Oct 25, 2019 | 19.85 | 20.82 | 19.84 | 20.40 | 148,010 | -0.25(-1.21%) |
Oct 24, 2019 | 20.74 | 20.84 | 20.46 | 20.65 | 51,157 | -0.05(-0.23%) |
Oct 23, 2019 | 20.71 | 20.75 | 20.53 | 20.70 | 96,305 | -0.03(-0.15%) |
Oct 22, 2019 | 20.62 | 20.89 | 20.49 | 20.73 | 117,148 | +0.03(+0.15%) |
Oct 21, 2019 | 20.69 | 20.91 | 20.49 | 20.70 | 127,136 | +0.15(+0.72%) |
Oct 18, 2019 | 20.40 | 20.63 | 20.29 | 20.55 | 116,897 | +0.04(+0.19%) |
Oct 17, 2019 | 20.55 | 20.63 | 20.32 | 20.51 | 92,837 | +0.05(+0.27%) |
Oct 16, 2019 | 20.39 | 20.59 | 20.25 | 20.45 | 71,891 | +0.05(+0.23%) |
Oct 15, 2019 | 20.31 | 20.63 | 20.16 | 20.41 | 117,703 | +0.11(+0.54%) |
Oct 14, 2019 | 20.13 | 20.35 | 19.92 | 20.30 | 43,222 | -0.01(-0.04%) |
Oct 11, 2019 | 20.33 | 20.65 | 20.28 | 20.31 | 53,903 | +0.27(+1.36%) |
Oct 10, 2019 | 19.95 | 20.33 | 19.88 | 20.03 | 42,839 | +0.12(+0.63%) |
Oct 09, 2019 | 19.76 | 19.96 | 19.76 | 19.91 | 40,035 | +0.20(+0.99%) |
Oct 08, 2019 | 19.88 | 19.88 | 19.66 | 19.71 | 72,949 | -0.35(-1.75%) |
Oct 07, 2019 | 20.15 | 20.35 | 20.05 | 20.06 | 50,747 | -0.22(-1.08%) |
Oct 04, 2019 | 20.00 | 20.30 | 19.94 | 20.28 | 58,256 | +0.36(+1.80%) |
Oct 03, 2019 | 19.82 | 20.03 | 19.64 | 19.92 | 53,255 | -0.02(-0.12%) |
Oct 02, 2019 | 19.79 | 19.99 | 19.70 | 19.95 | 62,044 | +0.09(+0.47%) |
Oct 01, 2019 | 20.49 | 20.69 | 19.71 | 19.85 | 90,689 | -0.49(-2.42%) |
Sep 30, 2019 | 20.68 | 20.68 | 20.31 | 20.35 | 108,346 | -0.23(-1.10%) |
Sep 27, 2019 | 20.75 | 20.95 | 20.51 | 20.57 | 52,751 | -0.05(-0.23%) |
Sep 26, 2019 | 20.87 | 21.07 | 20.58 | 20.62 | 59,920 | -0.40(-1.90%) |
Sep 25, 2019 | 20.81 | 21.16 | 20.79 | 21.02 | 63,629 | +0.16(+0.75%) |
Sep 24, 2019 | 21.32 | 21.32 | 20.78 | 20.86 | 55,314 | -0.40(-1.87%) |
Sep 23, 2019 | 21.02 | 21.36 | 20.89 | 21.26 | 43,517 | +0.08(+0.37%) |
Sep 20, 2019 | 21.11 | 21.49 | 20.97 | 21.18 | 163,759 | +0.05(+0.22%) |
Sep 19, 2019 | 21.40 | 21.72 | 21.13 | 21.13 | 72,891 | -0.26(-1.21%) |
Sep 18, 2019 | 21.46 | 21.46 | 21.11 | 21.39 | 52,217 | +0.02(+0.07%) |
Sep 17, 2019 | 21.42 | 21.47 | 21.10 | 21.38 | 46,719 | -0.06(-0.29%) |
Sep 16, 2019 | 21.35 | 21.54 | 21.35 | 21.44 | 44,622 | -0.03(-0.15%) |
Sep 13, 2019 | 21.28 | 21.78 | 21.28 | 21.47 | 73,621 | +0.35(+1.66%) |
Sep 12, 2019 | 21.02 | 21.18 | 20.78 | 21.12 | 83,718 | +0.03(+0.15%) |
Sep 11, 2019 | 20.74 | 21.30 | 20.13 | 21.09 | 83,037 | +0.37(+1.81%) |
Sep 10, 2019 | 20.35 | 20.77 | 20.35 | 20.71 | 123,737 | +0.18(+0.88%) |
Sep 09, 2019 | 20.06 | 20.62 | 19.88 | 20.53 | 57,249 | +0.55(+2.74%) |
Sep 06, 2019 | 20.24 | 20.24 | 19.94 | 19.99 | 26,503 | -0.21(-1.04%) |
Sep 05, 2019 | 20.26 | 20.67 | 20.14 | 20.20 | 74,909 | +0.18(+0.90%) |
Sep 04, 2019 | 20.13 | 20.20 | 19.92 | 20.02 | 38,272 | +0.11(+0.55%) |
Sep 03, 2019 | 19.96 | 20.04 | 19.60 | 19.91 | 80,133 | -0.22(-1.09%) |
Aug 30, 2019 | 20.34 | 20.34 | 19.99 | 20.13 | 38,283 | -0.07(-0.35%) |
Aug 29, 2019 | 20.35 | 20.62 | 20.02 | 20.20 | 55,148 | +0.09(+0.47%) |
Aug 28, 2019 | 19.80 | 20.32 | 19.80 | 20.10 | 39,606 | +0.23(+1.18%) |
Aug 27, 2019 | 20.13 | 20.15 | 19.60 | 19.87 | 104,475 | -0.09(-0.43%) |
Aug 26, 2019 | 19.74 | 19.96 | 19.58 | 19.96 | 78,916 | +0.18(+0.91%) |
Aug 23, 2019 | 20.47 | 20.70 | 19.71 | 19.78 | 76,182 | -0.87(-4.20%) |
Aug 22, 2019 | 20.67 | 20.86 | 20.58 | 20.64 | 99,305 | +0.05(+0.23%) |
Aug 21, 2019 | 20.70 | 20.84 | 20.30 | 20.60 | 226,142 | +0.09(+0.42%) |
Aug 20, 2019 | 20.41 | 20.53 | 20.28 | 20.51 | 46,801 | +0.09(+0.42%) |
Aug 19, 2019 | 20.48 | 20.58 | 19.72 | 20.42 | 37,021 | -0.03(-0.15%) |
Aug 16, 2019 | 19.96 | 20.55 | 19.96 | 20.45 | 116,897 | +0.60(+3.03%) |
Aug 15, 2019 | 19.87 | 19.99 | 19.73 | 19.85 | 82,162 | +0.17(+0.84%) |
Aug 14, 2019 | 19.69 | 19.90 | 19.54 | 19.69 | 95,051 | -0.39(-1.93%) |
Aug 13, 2019 | 19.77 | 20.23 | 19.77 | 20.07 | 83,093 | +0.24(+1.21%) |
Aug 12, 2019 | 19.94 | 20.18 | 19.51 | 19.83 | 35,281 | -0.30(-1.50%) |
Aug 09, 2019 | 20.18 | 20.44 | 19.69 | 20.14 | 39,685 | -0.13(-0.65%) |
Aug 08, 2019 | 20.08 | 20.48 | 19.92 | 20.27 | 52,061 | +0.38(+1.91%) |
Aug 07, 2019 | 19.66 | 20.50 | 19.56 | 19.89 | 89,446 | +0.23(+1.18%) |
Aug 06, 2019 | 19.80 | 19.80 | 19.32 | 19.66 | 46,102 | -0.06(-0.31%) |
Aug 05, 2019 | 19.87 | 19.99 | 18.87 | 19.72 | 90,502 | -0.54(-2.67%) |
Aug 02, 2019 | 20.14 | 20.36 | 19.74 | 20.26 | 94,107 | -0.04(-0.19%) |