Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.01 | 22.10 | 21.81 | 22.01 | 595,656 | +0.00(+0.02%) |
Oct 30, 2019 | 21.94 | 22.20 | 21.92 | 22.01 | 454,941 | +0.01(+0.06%) |
Oct 29, 2019 | 21.98 | 22.19 | 21.86 | 21.99 | 704,730 | -0.09(-0.40%) |
Oct 28, 2019 | 21.85 | 22.08 | 21.78 | 22.08 | 832,780 | +0.21(+0.96%) |
Oct 25, 2019 | 21.70 | 21.90 | 21.66 | 21.87 | 525,640 | +0.16(+0.75%) |
Oct 24, 2019 | 21.51 | 21.72 | 21.50 | 21.71 | 716,642 | +0.22(+1.02%) |
Oct 23, 2019 | 21.33 | 21.51 | 21.33 | 21.49 | 547,277 | +0.14(+0.68%) |
Oct 22, 2019 | 21.36 | 21.46 | 21.29 | 21.34 | 459,673 | +0.00(+0.00%) |
Oct 21, 2019 | 21.39 | 21.49 | 21.24 | 21.34 | 613,691 | -0.05(-0.23%) |
Oct 18, 2019 | 21.37 | 21.40 | 21.22 | 21.39 | 487,574 | +0.13(+0.62%) |
Oct 17, 2019 | 21.19 | 21.35 | 21.11 | 21.26 | 467,334 | +0.18(+0.83%) |
Oct 16, 2019 | 20.97 | 21.08 | 20.88 | 21.08 | 482,062 | +0.08(+0.38%) |
Oct 15, 2019 | 21.08 | 21.23 | 20.90 | 21.01 | 563,281 | +0.02(+0.08%) |
Oct 14, 2019 | 21.27 | 21.27 | 20.88 | 20.99 | 468,891 | -0.25(-1.20%) |
Oct 11, 2019 | 21.50 | 21.55 | 21.16 | 21.24 | 704,121 | -0.17(-0.78%) |
Oct 10, 2019 | 21.50 | 21.50 | 21.30 | 21.41 | 524,127 | -0.08(-0.37%) |
Oct 09, 2019 | 21.30 | 21.49 | 21.29 | 21.49 | 499,755 | +0.20(+0.93%) |
Oct 08, 2019 | 21.12 | 21.43 | 21.09 | 21.29 | 454,542 | +0.04(+0.17%) |
Oct 07, 2019 | 21.35 | 21.38 | 21.17 | 21.26 | 422,295 | +0.00(+0.02%) |
Oct 04, 2019 | 21.23 | 21.46 | 21.10 | 21.25 | 516,978 | +0.05(+0.23%) |
Oct 03, 2019 | 21.25 | 21.37 | 21.04 | 21.20 | 732,411 | -0.10(-0.47%) |
Oct 02, 2019 | 21.28 | 21.37 | 21.07 | 21.30 | 896,302 | -0.16(-0.76%) |
Oct 01, 2019 | 21.78 | 21.86 | 21.36 | 21.47 | 848,125 | -0.30(-1.37%) |
Sep 30, 2019 | 21.56 | 21.89 | 21.56 | 21.76 | 1,036,597 | +0.25(+1.14%) |
Sep 27, 2019 | 21.69 | 21.76 | 21.32 | 21.52 | 804,873 | -0.11(-0.51%) |
Sep 26, 2019 | 21.21 | 21.93 | 21.19 | 21.63 | 1,411,156 | +0.62(+2.94%) |
Sep 25, 2019 | 20.92 | 21.13 | 20.90 | 21.01 | 377,659 | +0.01(+0.06%) |
Sep 24, 2019 | 21.13 | 21.17 | 20.97 | 21.00 | 468,789 | -0.03(-0.13%) |
Sep 23, 2019 | 21.01 | 21.10 | 20.87 | 21.02 | 499,383 | +0.09(+0.42%) |
Sep 20, 2019 | 20.83 | 20.99 | 20.77 | 20.93 | 772,733 | +0.10(+0.46%) |
Sep 19, 2019 | 20.92 | 20.94 | 20.81 | 20.84 | 359,168 | +0.04(+0.21%) |
Sep 18, 2019 | 20.76 | 20.88 | 20.65 | 20.79 | 520,414 | +0.10(+0.49%) |
Sep 17, 2019 | 20.78 | 20.86 | 20.68 | 20.69 | 439,165 | -0.08(-0.38%) |
Sep 16, 2019 | 20.81 | 20.90 | 20.74 | 20.77 | 575,155 | -0.04(-0.19%) |
Sep 13, 2019 | 20.77 | 21.06 | 20.75 | 20.81 | 530,427 | +0.04(+0.19%) |
Sep 12, 2019 | 20.93 | 20.99 | 20.75 | 20.77 | 831,463 | -0.14(-0.67%) |
Sep 11, 2019 | 20.77 | 21.01 | 20.73 | 20.91 | 577,739 | +0.18(+0.85%) |
Sep 10, 2019 | 21.09 | 21.09 | 20.65 | 20.74 | 622,911 | -0.35(-1.66%) |
Sep 09, 2019 | 21.22 | 21.40 | 21.07 | 21.09 | 1,053,426 | -0.11(-0.54%) |
Sep 06, 2019 | 21.03 | 21.31 | 21.02 | 21.20 | 872,800 | +0.18(+0.83%) |
Sep 05, 2019 | 20.76 | 21.05 | 20.71 | 21.03 | 553,322 | +0.29(+1.42%) |
Sep 04, 2019 | 20.61 | 20.90 | 20.61 | 20.73 | 470,307 | +0.23(+1.11%) |
Sep 03, 2019 | 20.57 | 20.63 | 20.32 | 20.50 | 924,852 | -0.11(-0.55%) |
Aug 30, 2019 | 20.67 | 20.86 | 20.62 | 20.62 | 648,503 | -0.00(-0.02%) |
Aug 29, 2019 | 20.63 | 20.78 | 20.50 | 20.62 | 737,312 | +0.09(+0.45%) |
Aug 28, 2019 | 20.37 | 20.63 | 20.32 | 20.53 | 933,852 | +0.23(+1.13%) |
Aug 27, 2019 | 20.07 | 20.31 | 20.04 | 20.30 | 912,881 | +0.30(+1.48%) |
Aug 26, 2019 | 19.90 | 20.02 | 19.81 | 20.00 | 640,256 | +0.14(+0.70%) |
Aug 23, 2019 | 20.03 | 20.28 | 19.84 | 19.87 | 660,996 | -0.16(-0.82%) |
Aug 22, 2019 | 19.84 | 20.07 | 19.74 | 20.03 | 640,408 | +0.26(+1.32%) |
Aug 21, 2019 | 19.63 | 19.84 | 19.57 | 19.77 | 485,427 | +0.23(+1.15%) |
Aug 20, 2019 | 19.44 | 19.58 | 19.42 | 19.54 | 475,163 | +0.14(+0.72%) |
Aug 19, 2019 | 19.63 | 19.63 | 19.40 | 19.41 | 469,164 | -0.05(-0.25%) |
Aug 16, 2019 | 19.39 | 19.55 | 19.34 | 19.45 | 914,427 | +0.16(+0.83%) |
Aug 15, 2019 | 19.18 | 19.38 | 19.12 | 19.29 | 791,792 | +0.10(+0.54%) |
Aug 14, 2019 | 19.14 | 19.31 | 19.03 | 19.19 | 958,557 | -0.17(-0.87%) |
Aug 13, 2019 | 19.05 | 19.45 | 19.03 | 19.36 | 644,172 | +0.23(+1.23%) |
Aug 12, 2019 | 19.18 | 19.19 | 18.99 | 19.12 | 715,504 | -0.07(-0.36%) |
Aug 09, 2019 | 19.17 | 19.29 | 19.06 | 19.19 | 861,207 | +0.03(+0.14%) |
Aug 08, 2019 | 19.19 | 19.28 | 19.07 | 19.17 | 982,368 | +0.07(+0.36%) |
Aug 07, 2019 | 19.04 | 19.15 | 18.88 | 19.10 | 910,343 | -0.02(-0.11%) |
Aug 06, 2019 | 19.19 | 19.23 | 19.03 | 19.12 | 1,354,611 | +0.05(+0.25%) |
Aug 05, 2019 | 19.14 | 19.25 | 19.07 | 19.07 | 857,954 | -0.21(-1.08%) |
Aug 02, 2019 | 19.12 | 19.37 | 19.12 | 19.28 | 526,446 | +0.04(+0.20%) |