Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.13 | 21.21 | 20.98 | 21.07 | 993,381 | -0.02(-0.08%) |
Oct 30, 2019 | 20.95 | 21.09 | 20.82 | 21.08 | 957,718 | +0.14(+0.65%) |
Oct 29, 2019 | 20.94 | 21.06 | 20.88 | 20.95 | 1,248,264 | +0.04(+0.19%) |
Oct 28, 2019 | 21.01 | 21.02 | 20.86 | 20.91 | 1,024,829 | -0.10(-0.48%) |
Oct 25, 2019 | 21.22 | 21.22 | 20.99 | 21.01 | 1,005,427 | -0.26(-1.20%) |
Oct 24, 2019 | 21.31 | 21.31 | 21.16 | 21.26 | 1,031,721 | +0.02(+0.08%) |
Oct 23, 2019 | 21.22 | 21.29 | 21.08 | 21.25 | 1,669,477 | +0.05(+0.25%) |
Oct 22, 2019 | 21.27 | 21.30 | 21.15 | 21.19 | 1,011,866 | -0.03(-0.15%) |
Oct 21, 2019 | 21.05 | 21.22 | 21.01 | 21.22 | 1,035,413 | +0.20(+0.97%) |
Oct 18, 2019 | 20.88 | 21.04 | 20.83 | 21.02 | 1,186,503 | +0.12(+0.57%) |
Oct 17, 2019 | 20.86 | 20.94 | 20.82 | 20.90 | 1,131,218 | +0.03(+0.15%) |
Oct 16, 2019 | 20.84 | 20.87 | 20.71 | 20.87 | 1,631,177 | +0.03(+0.13%) |
Oct 15, 2019 | 20.78 | 20.84 | 20.69 | 20.84 | 932,016 | +0.06(+0.28%) |
Oct 14, 2019 | 20.79 | 20.82 | 20.68 | 20.79 | 944,375 | +0.02(+0.11%) |
Oct 11, 2019 | 20.85 | 20.93 | 20.73 | 20.76 | 1,568,801 | -0.00(-0.02%) |
Oct 10, 2019 | 20.72 | 20.81 | 20.67 | 20.77 | 1,404,673 | +0.02(+0.11%) |
Oct 09, 2019 | 20.80 | 20.88 | 20.70 | 20.75 | 1,975,924 | +0.04(+0.19%) |
Oct 08, 2019 | 20.79 | 20.88 | 20.60 | 20.71 | 1,191,014 | -0.12(-0.59%) |
Oct 07, 2019 | 20.79 | 20.93 | 20.75 | 20.83 | 1,073,190 | -0.03(-0.15%) |
Oct 04, 2019 | 20.76 | 20.86 | 20.75 | 20.86 | 1,326,611 | +0.11(+0.55%) |
Oct 03, 2019 | 20.55 | 20.83 | 20.50 | 20.75 | 1,639,120 | +0.19(+0.90%) |
Oct 02, 2019 | 20.60 | 20.65 | 20.45 | 20.56 | 1,670,684 | -0.07(-0.32%) |
Oct 01, 2019 | 20.81 | 20.87 | 20.54 | 20.63 | 2,543,898 | -0.21(-1.02%) |
Sep 30, 2019 | 20.84 | 20.94 | 20.83 | 20.84 | 1,295,853 | +0.02(+0.09%) |
Sep 27, 2019 | 20.91 | 20.93 | 20.70 | 20.82 | 1,227,245 | -0.04(-0.17%) |
Sep 26, 2019 | 20.72 | 20.89 | 20.71 | 20.86 | 1,223,717 | +0.20(+0.96%) |
Sep 25, 2019 | 20.60 | 20.72 | 20.59 | 20.66 | 1,159,883 | +0.07(+0.32%) |
Sep 24, 2019 | 20.65 | 20.72 | 20.50 | 20.59 | 1,773,181 | -0.01(-0.04%) |
Sep 23, 2019 | 20.54 | 20.71 | 20.51 | 20.60 | 829,664 | +0.02(+0.11%) |
Sep 20, 2019 | 20.65 | 20.74 | 20.57 | 20.58 | 1,019,830 | -0.03(-0.13%) |
Sep 19, 2019 | 20.65 | 20.70 | 20.59 | 20.61 | 2,096,027 | -0.00(-0.02%) |
Sep 18, 2019 | 20.73 | 20.76 | 20.45 | 20.61 | 1,107,732 | -0.07(-0.34%) |
Sep 17, 2019 | 20.54 | 20.69 | 20.53 | 20.68 | 1,325,939 | +0.16(+0.79%) |
Sep 16, 2019 | 20.37 | 20.53 | 20.31 | 20.52 | 2,031,069 | +0.18(+0.86%) |
Sep 13, 2019 | 20.51 | 20.63 | 20.28 | 20.34 | 1,294,610 | -0.19(-0.94%) |
Sep 12, 2019 | 20.67 | 20.72 | 20.44 | 20.54 | 967,533 | +0.01(+0.04%) |
Sep 11, 2019 | 20.45 | 20.54 | 20.33 | 20.53 | 2,123,546 | +0.04(+0.17%) |
Sep 10, 2019 | 20.54 | 20.57 | 20.25 | 20.49 | 1,099,286 | -0.12(-0.60%) |
Sep 09, 2019 | 20.58 | 20.62 | 20.44 | 20.61 | 1,239,490 | +0.04(+0.21%) |
Sep 06, 2019 | 20.54 | 20.61 | 20.51 | 20.57 | 1,709,970 | +0.08(+0.39%) |
Sep 05, 2019 | 20.59 | 20.61 | 20.39 | 20.49 | 1,483,539 | -0.09(-0.45%) |
Sep 04, 2019 | 20.54 | 20.62 | 20.48 | 20.58 | 1,268,233 | +0.15(+0.75%) |
Sep 03, 2019 | 20.22 | 20.47 | 20.22 | 20.43 | 2,230,840 | +0.17(+0.82%) |
Aug 30, 2019 | 20.30 | 20.34 | 20.19 | 20.26 | 1,050,133 | +0.02(+0.09%) |
Aug 29, 2019 | 20.16 | 20.26 | 20.11 | 20.25 | 835,358 | +0.19(+0.94%) |
Aug 28, 2019 | 20.00 | 20.09 | 19.95 | 20.06 | 1,077,103 | +0.07(+0.33%) |
Aug 27, 2019 | 20.17 | 20.22 | 19.98 | 19.99 | 993,794 | -0.07(-0.37%) |
Aug 26, 2019 | 20.04 | 20.09 | 19.91 | 20.07 | 920,531 | +0.14(+0.70%) |
Aug 23, 2019 | 20.23 | 20.34 | 19.87 | 19.93 | 1,311,698 | -0.33(-1.65%) |
Aug 22, 2019 | 20.15 | 20.26 | 20.05 | 20.26 | 1,097,826 | +0.11(+0.54%) |
Aug 21, 2019 | 20.14 | 20.21 | 20.06 | 20.15 | 931,951 | +0.07(+0.37%) |
Aug 20, 2019 | 20.32 | 20.35 | 20.08 | 20.08 | 1,093,417 | -0.19(-0.95%) |
Aug 19, 2019 | 20.21 | 20.33 | 20.12 | 20.27 | 1,067,117 | +0.15(+0.74%) |
Aug 16, 2019 | 19.96 | 20.17 | 19.92 | 20.12 | 1,020,058 | +0.19(+0.97%) |
Aug 15, 2019 | 19.78 | 19.98 | 19.75 | 19.93 | 1,611,933 | +0.18(+0.93%) |
Aug 14, 2019 | 19.92 | 20.02 | 19.69 | 19.74 | 1,645,003 | -0.29(-1.47%) |
Aug 13, 2019 | 20.00 | 20.09 | 19.85 | 20.04 | 1,235,052 | +0.03(+0.15%) |
Aug 12, 2019 | 20.02 | 20.08 | 19.90 | 20.00 | 820,674 | -0.06(-0.28%) |
Aug 09, 2019 | 20.05 | 20.12 | 19.87 | 20.06 | 1,419,469 | -0.01(-0.04%) |
Aug 08, 2019 | 19.81 | 20.09 | 19.67 | 20.07 | 1,319,983 | +0.29(+1.46%) |
Aug 07, 2019 | 19.55 | 19.93 | 19.36 | 19.78 | 1,386,812 | +0.18(+0.92%) |
Aug 06, 2019 | 19.43 | 19.72 | 19.36 | 19.60 | 2,090,092 | +0.18(+0.90%) |
Aug 05, 2019 | 19.79 | 19.81 | 19.15 | 19.43 | 1,296,736 | -0.41(-2.08%) |
Aug 02, 2019 | 19.72 | 19.94 | 19.69 | 19.84 | 1,021,425 | +0.11(+0.56%) |