Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.08 | 21.22 | 20.89 | 21.21 | 113,610 | +0.01(+0.04%) |
Oct 30, 2019 | 21.20 | 21.33 | 20.96 | 21.20 | 122,322 | -0.05(-0.22%) |
Oct 29, 2019 | 21.17 | 21.35 | 21.14 | 21.25 | 139,964 | +0.03(+0.15%) |
Oct 28, 2019 | 20.88 | 21.36 | 20.88 | 21.22 | 119,207 | +0.55(+2.64%) |
Oct 25, 2019 | 20.11 | 21.10 | 20.10 | 20.67 | 146,083 | -0.25(-1.21%) |
Oct 24, 2019 | 21.02 | 21.11 | 20.73 | 20.92 | 50,491 | -0.05(-0.23%) |
Oct 23, 2019 | 20.99 | 21.03 | 20.80 | 20.97 | 95,051 | -0.03(-0.15%) |
Oct 22, 2019 | 20.89 | 21.17 | 20.76 | 21.00 | 115,623 | +0.03(+0.15%) |
Oct 21, 2019 | 20.96 | 21.18 | 20.76 | 20.97 | 125,481 | +0.15(+0.72%) |
Oct 18, 2019 | 20.67 | 20.90 | 20.56 | 20.82 | 115,375 | +0.04(+0.19%) |
Oct 17, 2019 | 20.82 | 20.91 | 20.59 | 20.78 | 91,628 | +0.06(+0.27%) |
Oct 16, 2019 | 20.66 | 20.86 | 20.52 | 20.72 | 70,955 | +0.05(+0.23%) |
Oct 15, 2019 | 20.58 | 20.91 | 20.42 | 20.68 | 116,170 | +0.11(+0.54%) |
Oct 14, 2019 | 20.39 | 20.62 | 20.19 | 20.57 | 42,659 | -0.01(-0.04%) |
Oct 11, 2019 | 20.60 | 20.92 | 20.54 | 20.57 | 53,201 | +0.28(+1.36%) |
Oct 10, 2019 | 20.21 | 20.60 | 20.15 | 20.30 | 42,282 | +0.13(+0.63%) |
Oct 09, 2019 | 20.02 | 20.22 | 20.02 | 20.17 | 39,514 | +0.20(+0.99%) |
Oct 08, 2019 | 20.15 | 20.15 | 19.92 | 19.97 | 71,999 | -0.36(-1.75%) |
Oct 07, 2019 | 20.42 | 20.62 | 20.31 | 20.33 | 50,086 | -0.22(-1.08%) |
Oct 04, 2019 | 20.27 | 20.57 | 20.20 | 20.55 | 57,498 | +0.36(+1.80%) |
Oct 03, 2019 | 20.08 | 20.29 | 19.90 | 20.19 | 52,562 | -0.02(-0.12%) |
Oct 02, 2019 | 20.05 | 20.26 | 19.96 | 20.21 | 61,236 | +0.09(+0.47%) |
Oct 01, 2019 | 20.76 | 20.96 | 19.97 | 20.12 | 89,509 | -0.50(-2.42%) |
Sep 30, 2019 | 20.95 | 20.95 | 20.57 | 20.61 | 106,935 | -0.23(-1.10%) |
Sep 27, 2019 | 21.03 | 21.22 | 20.78 | 20.84 | 52,064 | -0.05(-0.23%) |
Sep 26, 2019 | 21.14 | 21.35 | 20.85 | 20.89 | 59,139 | -0.40(-1.90%) |
Sep 25, 2019 | 21.08 | 21.44 | 21.07 | 21.29 | 62,800 | +0.16(+0.75%) |
Sep 24, 2019 | 21.60 | 21.60 | 21.05 | 21.14 | 54,594 | -0.40(-1.87%) |
Sep 23, 2019 | 21.29 | 21.64 | 21.17 | 21.54 | 42,950 | +0.08(+0.37%) |
Sep 20, 2019 | 21.39 | 21.78 | 21.25 | 21.46 | 161,627 | +0.05(+0.22%) |
Sep 19, 2019 | 21.68 | 22.01 | 21.41 | 21.41 | 71,942 | -0.26(-1.21%) |
Sep 18, 2019 | 21.75 | 21.75 | 21.39 | 21.67 | 51,537 | +0.02(+0.07%) |
Sep 17, 2019 | 21.70 | 21.75 | 21.38 | 21.66 | 46,111 | -0.06(-0.29%) |
Sep 16, 2019 | 21.63 | 21.83 | 21.63 | 21.72 | 44,041 | -0.03(-0.15%) |
Sep 13, 2019 | 21.56 | 22.07 | 21.56 | 21.75 | 72,662 | +0.36(+1.66%) |
Sep 12, 2019 | 21.29 | 21.46 | 21.05 | 21.40 | 82,628 | +0.03(+0.15%) |
Sep 11, 2019 | 21.02 | 21.58 | 20.39 | 21.37 | 81,955 | +0.38(+1.81%) |
Sep 10, 2019 | 20.61 | 21.04 | 20.61 | 20.99 | 122,126 | +0.18(+0.87%) |
Sep 09, 2019 | 20.33 | 20.89 | 20.15 | 20.80 | 56,503 | +0.55(+2.74%) |
Sep 06, 2019 | 20.50 | 20.50 | 20.20 | 20.25 | 26,158 | -0.21(-1.04%) |
Sep 05, 2019 | 20.53 | 20.94 | 20.41 | 20.46 | 73,934 | +0.18(+0.90%) |
Sep 04, 2019 | 20.40 | 20.46 | 20.19 | 20.28 | 37,774 | +0.11(+0.55%) |
Sep 03, 2019 | 20.23 | 20.31 | 19.85 | 20.17 | 79,089 | -0.22(-1.09%) |
Aug 30, 2019 | 20.61 | 20.61 | 20.25 | 20.39 | 37,784 | -0.07(-0.35%) |
Aug 29, 2019 | 20.61 | 20.89 | 20.28 | 20.46 | 54,430 | +0.09(+0.47%) |
Aug 28, 2019 | 20.06 | 20.59 | 20.06 | 20.37 | 39,091 | +0.24(+1.18%) |
Aug 27, 2019 | 20.40 | 20.42 | 19.86 | 20.13 | 103,115 | -0.09(-0.43%) |
Aug 26, 2019 | 20.00 | 20.22 | 19.84 | 20.22 | 77,889 | +0.18(+0.91%) |
Aug 23, 2019 | 20.74 | 20.97 | 19.97 | 20.04 | 75,190 | -0.88(-4.20%) |
Aug 22, 2019 | 20.95 | 21.13 | 20.86 | 20.91 | 98,012 | +0.05(+0.23%) |
Aug 21, 2019 | 20.97 | 21.11 | 20.57 | 20.87 | 223,198 | +0.09(+0.42%) |
Aug 20, 2019 | 20.68 | 20.80 | 20.55 | 20.78 | 46,192 | +0.09(+0.42%) |
Aug 19, 2019 | 20.75 | 20.86 | 19.98 | 20.69 | 36,539 | -0.03(-0.15%) |
Aug 16, 2019 | 20.23 | 20.82 | 20.23 | 20.72 | 115,375 | +0.61(+3.03%) |
Aug 15, 2019 | 20.13 | 20.25 | 19.99 | 20.12 | 81,092 | +0.17(+0.84%) |
Aug 14, 2019 | 19.95 | 20.16 | 19.80 | 19.95 | 93,813 | -0.39(-1.93%) |
Aug 13, 2019 | 20.03 | 20.50 | 20.03 | 20.34 | 82,012 | +0.24(+1.21%) |
Aug 12, 2019 | 20.21 | 20.45 | 19.77 | 20.10 | 34,821 | -0.31(-1.50%) |
Aug 09, 2019 | 20.44 | 20.71 | 19.95 | 20.40 | 39,168 | -0.13(-0.65%) |
Aug 08, 2019 | 20.35 | 20.75 | 20.18 | 20.54 | 51,383 | +0.38(+1.91%) |
Aug 07, 2019 | 19.92 | 20.77 | 19.81 | 20.15 | 88,281 | +0.24(+1.18%) |
Aug 06, 2019 | 20.06 | 20.06 | 19.57 | 19.92 | 45,502 | -0.06(-0.31%) |
Aug 05, 2019 | 20.14 | 20.25 | 19.12 | 19.98 | 89,323 | -0.55(-2.67%) |
Aug 02, 2019 | 20.40 | 20.63 | 20.00 | 20.53 | 92,882 | -0.04(-0.19%) |