Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.10 | 22.10 | 21.81 | 21.81 | 524 | -0.15(-0.70%) |
Oct 30, 2019 | 22.06 | 22.06 | 21.87 | 21.96 | 19,176 | -0.18(-0.80%) |
Oct 29, 2019 | 22.12 | 22.22 | 22.12 | 22.14 | 600 | -0.08(-0.38%) |
Oct 28, 2019 | 22.19 | 22.25 | 22.19 | 22.23 | 4,563 | +0.20(+0.89%) |
Oct 25, 2019 | 22.03 | 22.03 | 22.03 | 22.03 | 100 | -0.00(-0.02%) |
Oct 24, 2019 | 22.04 | 22.04 | 21.97 | 22.03 | 10,670 | -0.01(-0.02%) |
Oct 23, 2019 | 22.04 | 22.04 | 22.02 | 22.04 | 1,588 | +0.01(+0.06%) |
Oct 22, 2019 | 21.90 | 22.04 | 21.90 | 22.03 | 7,289 | -0.01(-0.06%) |
Oct 21, 2019 | 22.05 | 22.05 | 22.02 | 22.04 | 1,647 | +0.03(+0.14%) |
Oct 18, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 100 | +0.04(+0.16%) |
Oct 17, 2019 | 21.98 | 21.98 | 21.97 | 21.97 | 220 | -0.01(-0.03%) |
Oct 16, 2019 | 21.68 | 22.00 | 21.68 | 21.98 | 5,091 | +0.02(+0.11%) |
Oct 15, 2019 | 21.93 | 21.96 | 21.93 | 21.96 | 521 | +0.02(+0.09%) |
Oct 14, 2019 | 21.95 | 21.95 | 21.93 | 21.93 | 394 | +0.01(+0.07%) |
Oct 11, 2019 | 21.94 | 21.94 | 21.90 | 21.92 | 4,200 | +0.10(+0.46%) |
Oct 10, 2019 | 21.78 | 21.90 | 21.76 | 21.82 | 28,396 | +0.14(+0.65%) |
Oct 09, 2019 | 21.70 | 21.74 | 21.64 | 21.68 | 8,645 | +0.14(+0.65%) |
Oct 08, 2019 | 21.58 | 21.71 | 21.52 | 21.54 | 24,491 | -0.11(-0.49%) |
Oct 07, 2019 | 21.57 | 21.73 | 21.54 | 21.64 | 2,268 | +0.05(+0.23%) |
Oct 04, 2019 | 21.55 | 21.59 | 21.48 | 21.59 | 12,000 | +0.04(+0.19%) |
Oct 03, 2019 | 21.57 | 21.59 | 21.55 | 21.55 | 2,630 | -0.09(-0.39%) |
Oct 02, 2019 | 21.65 | 21.70 | 21.64 | 21.64 | 381 | -0.06(-0.30%) |
Oct 01, 2019 | 21.78 | 21.81 | 21.70 | 21.70 | 8,775 | -0.22(-0.99%) |
Sep 30, 2019 | 21.81 | 21.92 | 21.81 | 21.92 | 713 | +0.03(+0.12%) |
Sep 27, 2019 | 21.92 | 21.92 | 21.89 | 21.90 | 1,200 | -0.05(-0.23%) |
Sep 26, 2019 | 21.87 | 21.95 | 21.87 | 21.95 | 584 | -0.04(-0.20%) |
Sep 25, 2019 | 21.95 | 21.99 | 21.91 | 21.99 | 1,607 | +0.07(+0.34%) |
Sep 24, 2019 | 21.96 | 21.96 | 21.92 | 21.92 | 320 | -0.11(-0.52%) |
Sep 23, 2019 | 22.00 | 22.05 | 22.00 | 22.03 | 2,322 | -0.05(-0.22%) |
Sep 20, 2019 | 22.09 | 22.09 | 22.06 | 22.08 | 400 | +0.02(+0.11%) |
Sep 19, 2019 | 22.09 | 22.09 | 22.05 | 22.05 | 1,623 | -0.04(-0.18%) |
Sep 18, 2019 | 22.04 | 22.09 | 22.04 | 22.09 | 226 | -0.02(-0.09%) |
Sep 17, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 329 | -0.03(-0.14%) |
Sep 16, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 894 | +0.02(+0.08%) |
Sep 13, 2019 | 22.11 | 22.13 | 22.11 | 22.13 | 2,700 | +0.06(+0.28%) |
Sep 12, 2019 | 22.00 | 22.08 | 22.00 | 22.07 | 1,436 | +0.08(+0.34%) |
Sep 11, 2019 | 21.96 | 21.99 | 21.96 | 21.99 | 315 | +0.05(+0.21%) |
Sep 10, 2019 | 21.84 | 21.94 | 21.80 | 21.94 | 2,768 | +0.10(+0.45%) |
Sep 09, 2019 | 21.80 | 21.84 | 21.80 | 21.84 | 555 | -0.04(-0.16%) |
Sep 06, 2019 | 21.81 | 21.92 | 21.81 | 21.88 | 200 | +0.02(+0.09%) |
Sep 05, 2019 | 21.84 | 21.87 | 21.84 | 21.86 | 656 | +0.28(+1.28%) |
Sep 04, 2019 | 21.60 | 21.60 | 21.59 | 21.59 | 372 | -0.17(-0.79%) |
Sep 03, 2019 | 21.65 | 21.76 | 21.65 | 21.76 | 587 | -0.11(-0.51%) |
Aug 30, 2019 | 21.86 | 21.91 | 21.86 | 21.87 | 7,200 | -0.02(-0.11%) |
Aug 29, 2019 | 21.88 | 21.99 | 21.88 | 21.89 | 3,002 | +0.01(+0.06%) |
Aug 28, 2019 | 21.87 | 21.88 | 21.87 | 21.88 | 670 | +0.08(+0.36%) |
Aug 27, 2019 | 21.81 | 21.96 | 21.73 | 21.80 | 5,750 | -0.10(-0.45%) |
Aug 26, 2019 | 21.92 | 21.92 | 21.76 | 21.90 | 520 | +0.17(+0.78%) |
Aug 23, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 300 | -0.15(-0.69%) |
Aug 22, 2019 | 21.72 | 21.88 | 21.72 | 21.88 | 7,028 | +0.06(+0.28%) |
Aug 21, 2019 | 21.84 | 21.87 | 21.81 | 21.82 | 3,052 | +0.10(+0.44%) |
Aug 20, 2019 | 21.68 | 21.76 | 21.68 | 21.72 | 914 | -0.01(-0.03%) |
Aug 19, 2019 | 21.91 | 21.91 | 21.72 | 21.73 | 3,003 | +0.13(+0.61%) |
Aug 16, 2019 | 21.60 | 21.66 | 21.57 | 21.60 | 2,300 | +0.05(+0.23%) |
Aug 15, 2019 | 21.50 | 21.68 | 21.50 | 21.55 | 7,758 | +0.01(+0.03%) |
Aug 14, 2019 | 21.58 | 21.62 | 21.54 | 21.54 | 2,092 | -0.25(-1.17%) |
Aug 13, 2019 | 21.81 | 21.82 | 21.74 | 21.80 | 605 | +0.16(+0.73%) |
Aug 12, 2019 | 21.64 | 21.64 | 21.61 | 21.64 | 2,387 | -0.14(-0.64%) |
Aug 09, 2019 | 21.80 | 21.80 | 21.78 | 21.78 | 100 | +0.02(+0.09%) |
Aug 08, 2019 | 21.83 | 21.83 | 21.70 | 21.76 | 230 | +0.10(+0.45%) |
Aug 07, 2019 | 21.61 | 21.66 | 21.58 | 21.66 | 1,073 | -0.07(-0.30%) |
Aug 06, 2019 | 21.68 | 21.75 | 21.68 | 21.73 | 911 | +0.09(+0.44%) |
Aug 05, 2019 | 22.18 | 22.18 | 21.56 | 21.63 | 3,027 | -0.36(-1.65%) |
Aug 02, 2019 | 22.05 | 22.05 | 22.00 | 22.00 | 300 | +0.05(+0.21%) |