Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.79 | 20.80 | 20.70 | 20.77 | 618,295 | -0.04(-0.20%) |
Oct 30, 2019 | 20.75 | 20.81 | 20.70 | 20.81 | 474,697 | +0.10(+0.48%) |
Oct 29, 2019 | 20.70 | 20.80 | 20.65 | 20.71 | 278,685 | -0.02(-0.08%) |
Oct 28, 2019 | 20.98 | 21.01 | 20.70 | 20.73 | 495,201 | -0.22(-1.04%) |
Oct 25, 2019 | 20.99 | 20.99 | 20.90 | 20.94 | 370,377 | -0.06(-0.28%) |
Oct 24, 2019 | 21.04 | 21.04 | 20.94 | 21.00 | 364,253 | +0.00(+0.00%) |
Oct 23, 2019 | 20.95 | 21.02 | 20.90 | 21.00 | 285,974 | +0.08(+0.36%) |
Oct 22, 2019 | 20.95 | 21.14 | 20.93 | 20.93 | 499,981 | -0.01(-0.04%) |
Oct 21, 2019 | 20.88 | 20.95 | 20.86 | 20.93 | 458,336 | +0.06(+0.28%) |
Oct 18, 2019 | 20.80 | 20.94 | 20.76 | 20.88 | 340,139 | +0.12(+0.56%) |
Oct 17, 2019 | 20.76 | 20.81 | 20.71 | 20.76 | 383,089 | -0.02(-0.08%) |
Oct 16, 2019 | 20.80 | 20.80 | 20.74 | 20.78 | 277,394 | -0.05(-0.24%) |
Oct 15, 2019 | 20.86 | 20.91 | 20.80 | 20.83 | 367,262 | +0.00(+0.00%) |
Oct 14, 2019 | 20.89 | 20.92 | 20.80 | 20.83 | 333,772 | -0.11(-0.52%) |
Oct 11, 2019 | 21.01 | 21.01 | 20.91 | 20.93 | 354,840 | +0.01(+0.04%) |
Oct 10, 2019 | 20.88 | 20.93 | 20.79 | 20.93 | 349,653 | +0.03(+0.12%) |
Oct 09, 2019 | 20.98 | 21.00 | 20.88 | 20.90 | 439,644 | +0.04(+0.20%) |
Oct 08, 2019 | 21.03 | 21.03 | 20.86 | 20.86 | 471,722 | -0.24(-1.15%) |
Oct 07, 2019 | 21.22 | 21.22 | 21.07 | 21.10 | 487,059 | -0.08(-0.40%) |
Oct 04, 2019 | 21.19 | 21.19 | 21.03 | 21.19 | 298,070 | +0.10(+0.48%) |
Oct 03, 2019 | 20.97 | 21.09 | 20.84 | 21.09 | 484,278 | +0.08(+0.36%) |
Oct 02, 2019 | 21.24 | 21.24 | 20.98 | 21.01 | 551,106 | -0.28(-1.34%) |
Oct 01, 2019 | 21.39 | 21.43 | 21.24 | 21.29 | 430,155 | -0.12(-0.55%) |
Sep 30, 2019 | 21.44 | 21.46 | 21.39 | 21.41 | 460,048 | -0.02(-0.08%) |
Sep 27, 2019 | 21.42 | 21.50 | 21.34 | 21.43 | 509,731 | -0.02(-0.08%) |
Sep 26, 2019 | 21.40 | 21.45 | 21.31 | 21.45 | 456,950 | +0.04(+0.20%) |
Sep 25, 2019 | 21.40 | 21.41 | 21.29 | 21.40 | 634,488 | -0.04(-0.21%) |
Sep 24, 2019 | 21.50 | 21.55 | 21.37 | 21.45 | 375,891 | -0.04(-0.19%) |
Sep 23, 2019 | 21.44 | 21.50 | 21.44 | 21.49 | 500,977 | +0.04(+0.19%) |
Sep 20, 2019 | 21.37 | 21.53 | 21.37 | 21.45 | 318,924 | +0.07(+0.31%) |
Sep 19, 2019 | 21.44 | 21.47 | 21.33 | 21.38 | 467,800 | +0.01(+0.04%) |
Sep 18, 2019 | 21.31 | 21.41 | 21.28 | 21.37 | 505,402 | +0.02(+0.12%) |
Sep 17, 2019 | 21.25 | 21.36 | 21.17 | 21.35 | 445,579 | +0.14(+0.66%) |
Sep 16, 2019 | 21.33 | 21.37 | 21.17 | 21.21 | 317,892 | +0.08(+0.39%) |
Sep 13, 2019 | 21.07 | 21.17 | 21.04 | 21.12 | 651,364 | +0.04(+0.20%) |
Sep 12, 2019 | 21.16 | 21.18 | 21.07 | 21.08 | 446,712 | -0.04(-0.20%) |
Sep 11, 2019 | 21.11 | 21.16 | 21.05 | 21.12 | 387,724 | +0.06(+0.28%) |
Sep 10, 2019 | 21.03 | 21.11 | 21.01 | 21.07 | 479,489 | +0.00(+0.00%) |
Sep 09, 2019 | 21.05 | 21.10 | 21.03 | 21.07 | 604,847 | +0.06(+0.28%) |
Sep 06, 2019 | 21.12 | 21.14 | 21.00 | 21.01 | 451,900 | -0.11(-0.51%) |
Sep 05, 2019 | 21.20 | 21.22 | 21.09 | 21.12 | 331,477 | -0.05(-0.24%) |
Sep 04, 2019 | 21.16 | 21.22 | 21.11 | 21.17 | 479,779 | +0.11(+0.51%) |
Sep 03, 2019 | 20.87 | 21.08 | 20.84 | 21.06 | 265,671 | +0.12(+0.55%) |
Aug 30, 2019 | 20.98 | 21.00 | 20.90 | 20.94 | 557,725 | +0.01(+0.04%) |
Aug 29, 2019 | 20.88 | 20.95 | 20.83 | 20.93 | 523,691 | +0.18(+0.88%) |
Aug 28, 2019 | 20.65 | 20.78 | 20.62 | 20.75 | 393,214 | +0.24(+1.17%) |
Aug 27, 2019 | 20.58 | 20.64 | 20.47 | 20.51 | 532,781 | +0.02(+0.12%) |
Aug 26, 2019 | 20.48 | 20.54 | 20.43 | 20.49 | 259,585 | +0.12(+0.57%) |
Aug 23, 2019 | 20.63 | 20.70 | 20.34 | 20.37 | 281,396 | -0.33(-1.60%) |
Aug 22, 2019 | 20.81 | 20.82 | 20.68 | 20.70 | 249,528 | -0.07(-0.36%) |
Aug 21, 2019 | 20.76 | 20.81 | 20.70 | 20.78 | 328,197 | +0.11(+0.52%) |
Aug 20, 2019 | 20.67 | 20.72 | 20.58 | 20.67 | 354,522 | +0.00(+0.00%) |
Aug 19, 2019 | 20.57 | 20.73 | 20.57 | 20.67 | 316,853 | +0.18(+0.89%) |
Aug 16, 2019 | 20.35 | 20.52 | 20.35 | 20.49 | 410,994 | +0.20(+0.98%) |
Aug 15, 2019 | 20.22 | 20.35 | 20.20 | 20.29 | 442,105 | +0.07(+0.37%) |
Aug 14, 2019 | 20.39 | 20.44 | 20.20 | 20.21 | 511,813 | -0.32(-1.57%) |
Aug 13, 2019 | 20.41 | 20.59 | 20.37 | 20.54 | 380,834 | +0.14(+0.69%) |
Aug 12, 2019 | 20.48 | 20.48 | 20.34 | 20.39 | 325,453 | -0.12(-0.57%) |
Aug 09, 2019 | 20.57 | 20.66 | 20.47 | 20.51 | 400,978 | -0.08(-0.40%) |
Aug 08, 2019 | 20.39 | 20.59 | 20.33 | 20.59 | 434,454 | +0.27(+1.30%) |
Aug 07, 2019 | 20.27 | 20.36 | 20.05 | 20.33 | 361,659 | -0.06(-0.28%) |
Aug 06, 2019 | 20.35 | 20.39 | 20.16 | 20.39 | 382,387 | +0.15(+0.74%) |
Aug 05, 2019 | 20.54 | 20.54 | 20.15 | 20.24 | 689,146 | -0.40(-1.93%) |
Aug 02, 2019 | 20.76 | 20.83 | 20.61 | 20.64 | 420,164 | -0.07(-0.36%) |