Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.27 | 23.27 | 23.20 | 23.22 | 2,718 | +0.10(+0.44%) |
Oct 30, 2019 | 22.91 | 23.12 | 22.91 | 23.12 | 18,039 | +0.22(+0.95%) |
Oct 29, 2019 | 22.88 | 23.02 | 22.88 | 22.90 | 6,638 | +0.06(+0.25%) |
Oct 28, 2019 | 22.85 | 22.88 | 22.81 | 22.84 | 11,581 | +0.04(+0.16%) |
Oct 25, 2019 | 22.84 | 22.88 | 22.80 | 22.81 | 7,397 | -0.08(-0.36%) |
Oct 24, 2019 | 22.81 | 22.91 | 22.81 | 22.89 | 3,450 | +0.03(+0.12%) |
Oct 23, 2019 | 22.90 | 22.91 | 22.78 | 22.86 | 4,646 | +0.04(+0.17%) |
Oct 22, 2019 | 22.87 | 22.91 | 22.76 | 22.82 | 7,436 | -0.06(-0.26%) |
Oct 21, 2019 | 22.76 | 22.88 | 22.76 | 22.88 | 21,852 | +0.18(+0.80%) |
Oct 18, 2019 | 22.62 | 22.70 | 22.50 | 22.70 | 17,136 | +0.14(+0.64%) |
Oct 17, 2019 | 22.59 | 22.62 | 22.54 | 22.55 | 30,118 | +0.08(+0.35%) |
Oct 16, 2019 | 22.35 | 22.48 | 22.35 | 22.48 | 25,732 | +0.06(+0.25%) |
Oct 15, 2019 | 22.47 | 22.48 | 22.37 | 22.42 | 33,557 | -0.01(-0.04%) |
Oct 14, 2019 | 22.39 | 22.44 | 22.38 | 22.43 | 30,571 | -0.03(-0.14%) |
Oct 11, 2019 | 22.61 | 22.61 | 22.44 | 22.46 | 4,438 | -0.05(-0.21%) |
Oct 10, 2019 | 22.58 | 22.60 | 22.50 | 22.51 | 40,806 | -0.07(-0.33%) |
Oct 09, 2019 | 22.65 | 22.65 | 22.58 | 22.58 | 3,828 | +0.00(+0.01%) |
Oct 08, 2019 | 22.60 | 22.68 | 22.48 | 22.58 | 5,863 | -0.05(-0.21%) |
Oct 07, 2019 | 22.59 | 22.72 | 22.59 | 22.63 | 4,448 | -0.05(-0.22%) |
Oct 04, 2019 | 22.64 | 22.68 | 22.55 | 22.68 | 8,999 | +0.15(+0.67%) |
Oct 03, 2019 | 22.48 | 22.58 | 22.38 | 22.52 | 13,281 | +0.21(+0.96%) |
Oct 02, 2019 | 22.24 | 22.31 | 22.16 | 22.31 | 9,038 | +0.01(+0.05%) |
Oct 01, 2019 | 22.50 | 22.50 | 22.18 | 22.30 | 19,913 | -0.06(-0.26%) |
Sep 30, 2019 | 22.30 | 22.42 | 22.30 | 22.35 | 17,897 | +0.08(+0.35%) |
Sep 27, 2019 | 22.38 | 22.38 | 22.22 | 22.28 | 11,219 | -0.17(-0.76%) |
Sep 26, 2019 | 22.18 | 22.49 | 22.18 | 22.45 | 26,943 | +0.27(+1.20%) |
Sep 25, 2019 | 22.21 | 22.24 | 22.10 | 22.18 | 7,624 | +0.02(+0.07%) |
Sep 24, 2019 | 22.29 | 22.31 | 22.10 | 22.17 | 4,610 | -0.13(-0.60%) |
Sep 23, 2019 | 22.35 | 22.41 | 22.30 | 22.30 | 5,438 | -0.01(-0.03%) |
Sep 20, 2019 | 22.27 | 22.31 | 22.23 | 22.31 | 9,123 | +0.10(+0.46%) |
Sep 19, 2019 | 22.24 | 22.31 | 22.20 | 22.20 | 18,041 | +0.09(+0.39%) |
Sep 18, 2019 | 22.19 | 22.19 | 21.95 | 22.12 | 25,606 | -0.06(-0.26%) |
Sep 17, 2019 | 21.89 | 22.18 | 21.89 | 22.18 | 28,712 | +0.23(+1.05%) |
Sep 16, 2019 | 21.86 | 21.97 | 21.86 | 21.95 | 5,282 | +0.18(+0.81%) |
Sep 13, 2019 | 21.90 | 22.09 | 21.72 | 21.77 | 7,962 | -0.21(-0.94%) |
Sep 12, 2019 | 22.00 | 22.02 | 21.93 | 21.98 | 26,797 | +0.10(+0.46%) |
Sep 11, 2019 | 21.70 | 21.88 | 21.66 | 21.88 | 12,850 | +0.23(+1.05%) |
Sep 10, 2019 | 21.90 | 21.90 | 21.52 | 21.65 | 13,361 | -0.26(-1.18%) |
Sep 09, 2019 | 21.94 | 21.96 | 21.90 | 21.91 | 12,644 | -0.12(-0.55%) |
Sep 06, 2019 | 22.08 | 22.09 | 22.02 | 22.03 | 2,861 | +0.03(+0.14%) |
Sep 05, 2019 | 22.15 | 22.18 | 22.00 | 22.00 | 25,877 | -0.33(-1.46%) |
Sep 04, 2019 | 22.34 | 22.39 | 22.30 | 22.32 | 3,869 | +0.13(+0.57%) |
Sep 03, 2019 | 22.01 | 22.24 | 22.01 | 22.20 | 4,261 | +0.15(+0.66%) |
Aug 30, 2019 | 22.12 | 22.12 | 21.97 | 22.05 | 2,612 | -0.01(-0.03%) |
Aug 29, 2019 | 22.11 | 22.11 | 21.98 | 22.06 | 4,447 | +0.16(+0.75%) |
Aug 28, 2019 | 21.79 | 21.90 | 21.79 | 21.89 | 19,728 | +0.11(+0.49%) |
Aug 27, 2019 | 21.97 | 21.97 | 21.79 | 21.79 | 6,659 | +0.01(+0.04%) |
Aug 26, 2019 | 21.66 | 21.78 | 21.65 | 21.78 | 5,569 | +0.21(+0.95%) |
Aug 23, 2019 | 21.90 | 21.97 | 21.57 | 21.57 | 20,154 | -0.33(-1.52%) |
Aug 22, 2019 | 21.77 | 21.91 | 21.77 | 21.91 | 4,437 | +0.10(+0.45%) |
Aug 21, 2019 | 21.78 | 21.83 | 21.75 | 21.81 | 8,360 | +0.02(+0.08%) |
Aug 20, 2019 | 21.87 | 21.95 | 21.79 | 21.79 | 5,822 | -0.15(-0.70%) |
Aug 19, 2019 | 21.88 | 21.94 | 21.87 | 21.94 | 29,091 | +0.14(+0.66%) |
Aug 16, 2019 | 21.65 | 21.81 | 21.64 | 21.80 | 11,072 | +0.22(+1.02%) |
Aug 15, 2019 | 21.57 | 21.62 | 21.53 | 21.58 | 8,723 | +0.07(+0.34%) |
Aug 14, 2019 | 21.61 | 21.61 | 21.50 | 21.50 | 3,034 | -0.17(-0.78%) |
Aug 13, 2019 | 21.68 | 21.68 | 21.60 | 21.67 | 3,206 | +0.05(+0.22%) |
Aug 12, 2019 | 21.70 | 21.72 | 21.63 | 21.63 | 1,495 | -0.09(-0.41%) |
Aug 09, 2019 | 21.65 | 21.72 | 21.54 | 21.72 | 1,866 | +0.02(+0.08%) |
Aug 08, 2019 | 21.60 | 21.74 | 21.46 | 21.70 | 9,102 | +0.24(+1.10%) |
Aug 07, 2019 | 21.28 | 21.51 | 21.24 | 21.46 | 3,621 | +0.38(+1.79%) |
Aug 06, 2019 | 20.92 | 21.12 | 20.91 | 21.08 | 13,522 | +0.21(+1.02%) |
Aug 05, 2019 | 20.94 | 20.94 | 20.70 | 20.87 | 4,035 | -0.28(-1.32%) |
Aug 02, 2019 | 21.12 | 21.16 | 21.12 | 21.15 | 4,852 | +0.00(+0.01%) |