Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.40 | 20.54 | 20.27 | 20.33 | 11,448 | -0.21(-1.00%) |
Oct 30, 2019 | 20.65 | 20.82 | 20.34 | 20.54 | 13,803 | -0.11(-0.56%) |
Oct 29, 2019 | 20.23 | 20.65 | 20.20 | 20.65 | 13,663 | +0.39(+1.92%) |
Oct 28, 2019 | 20.00 | 20.46 | 19.90 | 20.26 | 22,413 | +0.13(+0.65%) |
Oct 25, 2019 | 20.24 | 20.24 | 19.82 | 20.13 | 13,500 | -0.11(-0.54%) |
Oct 24, 2019 | 20.33 | 20.33 | 20.06 | 20.24 | 10,121 | +0.11(+0.55%) |
Oct 23, 2019 | 20.06 | 20.31 | 20.03 | 20.13 | 18,043 | +0.11(+0.55%) |
Oct 22, 2019 | 20.66 | 20.66 | 19.97 | 20.02 | 12,766 | -0.25(-1.23%) |
Oct 21, 2019 | 20.21 | 20.94 | 20.18 | 20.27 | 16,139 | +0.06(+0.30%) |
Oct 18, 2019 | 20.53 | 20.68 | 20.21 | 20.21 | 10,400 | -0.39(-1.89%) |
Oct 17, 2019 | 20.52 | 20.81 | 20.50 | 20.60 | 7,850 | +0.03(+0.15%) |
Oct 16, 2019 | 20.28 | 20.60 | 20.18 | 20.57 | 21,201 | +0.32(+1.58%) |
Oct 15, 2019 | 19.97 | 20.28 | 19.88 | 20.25 | 23,956 | +0.49(+2.48%) |
Oct 14, 2019 | 19.70 | 20.09 | 19.70 | 19.76 | 28,145 | -0.12(-0.60%) |
Oct 11, 2019 | 19.81 | 20.15 | 19.52 | 19.88 | 36,900 | +0.14(+0.71%) |
Oct 10, 2019 | 20.10 | 20.10 | 19.53 | 19.74 | 18,908 | -0.04(-0.20%) |
Oct 09, 2019 | 19.85 | 20.28 | 19.66 | 19.78 | 20,267 | +0.03(+0.15%) |
Oct 08, 2019 | 19.92 | 20.08 | 19.68 | 19.75 | 38,458 | -0.15(-0.75%) |
Oct 07, 2019 | 20.19 | 20.31 | 19.86 | 19.90 | 24,293 | -0.47(-2.31%) |
Oct 04, 2019 | 20.29 | 20.70 | 20.29 | 20.37 | 17,000 | -0.03(-0.15%) |
Oct 03, 2019 | 19.98 | 20.51 | 19.98 | 20.40 | 23,327 | +0.16(+0.79%) |
Oct 02, 2019 | 20.39 | 20.39 | 19.42 | 20.24 | 37,444 | +0.08(+0.40%) |
Oct 01, 2019 | 20.65 | 20.92 | 19.85 | 20.16 | 29,452 | -0.51(-2.47%) |
Sep 30, 2019 | 20.84 | 21.10 | 20.57 | 20.67 | 26,641 | -0.08(-0.39%) |
Sep 27, 2019 | 20.55 | 21.14 | 20.42 | 20.75 | 15,600 | +0.15(+0.73%) |
Sep 26, 2019 | 21.22 | 21.30 | 20.30 | 20.60 | 34,592 | -0.45(-2.14%) |
Sep 25, 2019 | 21.37 | 21.63 | 21.05 | 21.05 | 21,168 | -0.13(-0.61%) |
Sep 24, 2019 | 22.82 | 22.82 | 21.18 | 21.18 | 27,967 | -1.21(-5.40%) |
Sep 23, 2019 | 22.60 | 22.65 | 22.12 | 22.39 | 24,793 | -0.15(-0.67%) |
Sep 20, 2019 | 23.09 | 23.09 | 22.35 | 22.54 | 33,100 | +0.20(+0.90%) |
Sep 19, 2019 | 22.51 | 23.09 | 22.19 | 22.34 | 51,301 | -0.19(-0.84%) |
Sep 18, 2019 | 22.90 | 23.25 | 22.51 | 22.53 | 31,190 | -0.53(-2.30%) |
Sep 17, 2019 | 23.63 | 24.30 | 22.99 | 23.06 | 66,672 | -0.56(-2.37%) |
Sep 16, 2019 | 24.51 | 24.75 | 23.38 | 23.62 | 68,627 | -1.07(-4.33%) |
Sep 13, 2019 | 23.62 | 24.77 | 23.62 | 24.69 | 56,600 | +0.88(+3.70%) |
Sep 12, 2019 | 24.42 | 24.52 | 23.59 | 23.81 | 54,063 | -0.45(-1.85%) |
Sep 11, 2019 | 23.50 | 24.49 | 23.50 | 24.26 | 42,248 | +0.69(+2.93%) |
Sep 10, 2019 | 23.33 | 24.05 | 23.20 | 23.57 | 40,606 | +0.32(+1.38%) |
Sep 09, 2019 | 23.20 | 23.66 | 23.15 | 23.25 | 32,229 | -0.01(-0.04%) |
Sep 06, 2019 | 23.53 | 23.70 | 23.15 | 23.26 | 20,400 | -0.05(-0.21%) |
Sep 05, 2019 | 23.27 | 23.75 | 23.03 | 23.31 | 29,238 | +0.11(+0.47%) |
Sep 04, 2019 | 23.95 | 23.99 | 23.02 | 23.20 | 33,988 | -0.70(-2.93%) |
Sep 03, 2019 | 24.10 | 24.10 | 23.64 | 23.90 | 21,874 | -0.20(-0.83%) |
Aug 30, 2019 | 24.22 | 24.25 | 23.82 | 24.10 | 20,000 | +0.28(+1.18%) |
Aug 29, 2019 | 24.55 | 24.62 | 23.82 | 23.82 | 21,508 | -0.59(-2.42%) |
Aug 28, 2019 | 24.10 | 24.47 | 24.06 | 24.41 | 40,539 | +0.31(+1.29%) |
Aug 27, 2019 | 24.46 | 24.53 | 23.92 | 24.10 | 20,168 | -0.12(-0.50%) |
Aug 26, 2019 | 24.27 | 24.51 | 24.04 | 24.22 | 16,921 | -0.06(-0.25%) |
Aug 23, 2019 | 24.42 | 24.51 | 23.85 | 24.28 | 19,300 | -0.11(-0.45%) |
Aug 22, 2019 | 24.16 | 24.69 | 24.15 | 24.39 | 26,381 | +0.15(+0.62%) |
Aug 21, 2019 | 23.80 | 24.29 | 23.60 | 24.24 | 43,629 | +0.43(+1.81%) |
Aug 20, 2019 | 23.83 | 24.07 | 23.57 | 23.81 | 20,643 | -0.02(-0.08%) |
Aug 19, 2019 | 24.00 | 24.22 | 23.46 | 23.83 | 21,284 | -0.13(-0.54%) |
Aug 16, 2019 | 23.85 | 24.31 | 23.64 | 23.96 | 30,000 | +0.14(+0.59%) |
Aug 15, 2019 | 23.76 | 24.44 | 23.06 | 23.82 | 67,090 | +0.24(+1.02%) |
Aug 14, 2019 | 23.30 | 23.78 | 23.18 | 23.58 | 28,729 | +0.07(+0.30%) |
Aug 13, 2019 | 23.40 | 24.22 | 23.40 | 23.51 | 34,596 | +0.08(+0.34%) |
Aug 12, 2019 | 23.50 | 23.77 | 23.22 | 23.43 | 26,690 | -0.12(-0.51%) |
Aug 09, 2019 | 23.76 | 24.04 | 23.34 | 23.55 | 24,400 | -0.25(-1.05%) |
Aug 08, 2019 | 23.95 | 24.71 | 23.67 | 23.80 | 44,348 | -0.12(-0.50%) |
Aug 07, 2019 | 24.35 | 24.67 | 23.66 | 23.92 | 20,305 | -0.61(-2.49%) |
Aug 06, 2019 | 24.82 | 25.10 | 23.88 | 24.53 | 50,887 | -0.29(-1.17%) |
Aug 05, 2019 | 24.78 | 25.00 | 23.92 | 24.82 | 71,746 | -0.25(-1.00%) |
Aug 02, 2019 | 24.75 | 25.25 | 24.12 | 25.07 | 57,500 | +0.27(+1.09%) |