Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.02 | 19.14 | 18.90 | 19.03 | 799,367 | -0.04(-0.21%) |
Oct 30, 2019 | 19.05 | 19.20 | 19.00 | 19.07 | 598,645 | +0.00(+0.00%) |
Oct 29, 2019 | 19.12 | 19.24 | 19.05 | 19.07 | 433,762 | -0.05(-0.26%) |
Oct 28, 2019 | 19.45 | 19.57 | 19.12 | 19.12 | 338,567 | -0.31(-1.60%) |
Oct 25, 2019 | 19.27 | 19.47 | 19.27 | 19.43 | 400,100 | +0.09(+0.47%) |
Oct 24, 2019 | 19.37 | 19.45 | 19.26 | 19.34 | 399,740 | -0.04(-0.21%) |
Oct 23, 2019 | 19.47 | 19.53 | 19.32 | 19.38 | 263,033 | -0.05(-0.26%) |
Oct 22, 2019 | 19.48 | 19.70 | 19.40 | 19.43 | 345,359 | -0.01(-0.05%) |
Oct 21, 2019 | 19.51 | 19.55 | 19.44 | 19.44 | 620,133 | -0.03(-0.15%) |
Oct 18, 2019 | 19.34 | 19.59 | 19.27 | 19.47 | 552,000 | +0.13(+0.67%) |
Oct 17, 2019 | 19.53 | 19.54 | 19.34 | 19.34 | 388,893 | -0.11(-0.57%) |
Oct 16, 2019 | 19.46 | 19.67 | 19.43 | 19.45 | 293,707 | -0.09(-0.46%) |
Oct 15, 2019 | 19.49 | 19.73 | 19.46 | 19.54 | 304,978 | +0.02(+0.10%) |
Oct 14, 2019 | 19.49 | 19.56 | 19.38 | 19.52 | 1,266,842 | -0.09(-0.46%) |
Oct 11, 2019 | 19.74 | 19.77 | 19.60 | 19.61 | 355,600 | +0.02(+0.10%) |
Oct 10, 2019 | 19.52 | 19.65 | 19.50 | 19.59 | 448,413 | -0.35(-1.76%) |
Oct 09, 2019 | 20.27 | 20.29 | 19.92 | 19.94 | 473,394 | -0.16(-0.80%) |
Oct 08, 2019 | 20.17 | 20.21 | 20.02 | 20.10 | 276,190 | -0.25(-1.23%) |
Oct 07, 2019 | 20.65 | 20.65 | 20.33 | 20.35 | 255,498 | -0.24(-1.17%) |
Oct 04, 2019 | 20.67 | 20.70 | 20.48 | 20.59 | 359,000 | +0.07(+0.34%) |
Oct 03, 2019 | 20.36 | 20.56 | 20.20 | 20.52 | 343,735 | +0.06(+0.29%) |
Oct 02, 2019 | 20.55 | 20.59 | 20.34 | 20.46 | 533,725 | -0.21(-1.02%) |
Oct 01, 2019 | 20.93 | 20.93 | 20.65 | 20.67 | 451,374 | -0.18(-0.86%) |
Sep 30, 2019 | 20.69 | 20.86 | 20.69 | 20.85 | 525,220 | +0.12(+0.58%) |
Sep 27, 2019 | 20.76 | 20.86 | 20.65 | 20.73 | 855,500 | -0.08(-0.38%) |
Sep 26, 2019 | 20.92 | 20.92 | 20.69 | 20.81 | 726,234 | -0.19(-0.90%) |
Sep 25, 2019 | 21.00 | 21.05 | 20.81 | 21.00 | 1,102,082 | -0.14(-0.66%) |
Sep 24, 2019 | 21.28 | 21.40 | 21.04 | 21.14 | 287,260 | -0.26(-1.21%) |
Sep 23, 2019 | 21.47 | 21.49 | 21.32 | 21.40 | 343,761 | -0.07(-0.33%) |
Sep 20, 2019 | 21.48 | 21.71 | 21.41 | 21.47 | 278,700 | -0.02(-0.09%) |
Sep 19, 2019 | 21.58 | 21.66 | 21.38 | 21.49 | 212,760 | -0.07(-0.32%) |
Sep 18, 2019 | 21.34 | 21.60 | 21.34 | 21.56 | 290,752 | +0.06(+0.28%) |
Sep 17, 2019 | 21.46 | 21.67 | 21.35 | 21.50 | 386,594 | +0.02(+0.09%) |
Sep 16, 2019 | 21.63 | 21.83 | 21.42 | 21.48 | 258,376 | +0.26(+1.23%) |
Sep 13, 2019 | 20.90 | 21.26 | 20.90 | 21.22 | 262,000 | +0.35(+1.68%) |
Sep 12, 2019 | 20.89 | 20.96 | 20.80 | 20.87 | 178,430 | -0.13(-0.62%) |
Sep 11, 2019 | 20.93 | 21.08 | 20.85 | 21.00 | 1,280,600 | +0.04(+0.19%) |
Sep 10, 2019 | 20.85 | 21.02 | 20.84 | 20.96 | 280,099 | +0.14(+0.67%) |
Sep 09, 2019 | 20.61 | 20.89 | 20.61 | 20.82 | 279,199 | +0.24(+1.17%) |
Sep 06, 2019 | 20.59 | 20.76 | 20.48 | 20.58 | 355,800 | -0.10(-0.48%) |
Sep 05, 2019 | 20.76 | 20.91 | 20.68 | 20.68 | 204,500 | +0.01(+0.05%) |
Sep 04, 2019 | 20.67 | 20.77 | 20.63 | 20.67 | 157,981 | +0.14(+0.68%) |
Sep 03, 2019 | 20.47 | 20.56 | 20.43 | 20.53 | 597,563 | -0.16(-0.77%) |
Aug 30, 2019 | 20.73 | 20.81 | 20.61 | 20.69 | 417,400 | +0.02(+0.10%) |
Aug 29, 2019 | 20.49 | 20.76 | 20.49 | 20.67 | 292,891 | +0.26(+1.27%) |
Aug 28, 2019 | 20.05 | 20.48 | 20.03 | 20.41 | 732,000 | +0.49(+2.46%) |
Aug 27, 2019 | 20.16 | 20.20 | 19.90 | 19.92 | 635,048 | -0.18(-0.90%) |
Aug 26, 2019 | 20.27 | 20.27 | 20.05 | 20.10 | 154,701 | -0.03(-0.15%) |
Aug 23, 2019 | 20.40 | 20.47 | 20.09 | 20.13 | 288,700 | -0.47(-2.28%) |
Aug 22, 2019 | 20.90 | 20.90 | 20.58 | 20.60 | 242,969 | -0.27(-1.29%) |
Aug 21, 2019 | 20.96 | 20.99 | 20.79 | 20.87 | 160,994 | +0.10(+0.48%) |
Aug 20, 2019 | 20.73 | 20.85 | 20.66 | 20.77 | 254,179 | +0.03(+0.14%) |
Aug 19, 2019 | 20.57 | 20.81 | 20.57 | 20.74 | 347,170 | +0.30(+1.47%) |
Aug 16, 2019 | 20.16 | 20.50 | 20.16 | 20.44 | 459,900 | +0.29(+1.44%) |
Aug 15, 2019 | 20.12 | 20.21 | 20.04 | 20.15 | 339,598 | -0.03(-0.15%) |
Aug 14, 2019 | 20.49 | 20.49 | 20.00 | 20.18 | 457,601 | -0.34(-1.66%) |
Aug 13, 2019 | 20.36 | 20.64 | 20.25 | 20.52 | 389,682 | +0.17(+0.84%) |
Aug 12, 2019 | 20.48 | 20.56 | 20.33 | 20.35 | 185,432 | -0.23(-1.12%) |
Aug 09, 2019 | 20.80 | 20.84 | 20.52 | 20.58 | 327,400 | -0.13(-0.63%) |
Aug 08, 2019 | 20.56 | 20.71 | 20.44 | 20.71 | 249,878 | +0.26(+1.27%) |
Aug 07, 2019 | 20.61 | 20.63 | 20.26 | 20.45 | 372,767 | -0.38(-1.82%) |
Aug 06, 2019 | 21.07 | 21.15 | 20.66 | 20.83 | 279,666 | -0.06(-0.29%) |
Aug 05, 2019 | 21.34 | 21.34 | 20.77 | 20.89 | 551,692 | -0.56(-2.61%) |
Aug 02, 2019 | 21.64 | 21.66 | 21.37 | 21.45 | 430,000 | -0.14(-0.65%) |