Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.19 | 21.19 | 21.09 | 21.15 | 13,620 | -0.15(-0.70%) |
Oct 30, 2019 | 21.13 | 21.31 | 21.07 | 21.30 | 74,871 | +0.01(+0.04%) |
Oct 29, 2019 | 21.20 | 21.29 | 21.20 | 21.29 | 37,611 | -0.03(-0.13%) |
Oct 28, 2019 | 21.34 | 21.40 | 21.31 | 21.31 | 36,406 | +0.18(+0.84%) |
Oct 25, 2019 | 21.03 | 21.18 | 21.03 | 21.14 | 30,579 | +0.11(+0.53%) |
Oct 24, 2019 | 21.02 | 21.06 | 21.02 | 21.03 | 22,695 | +0.09(+0.45%) |
Oct 23, 2019 | 20.91 | 20.99 | 20.89 | 20.93 | 16,504 | -0.04(-0.18%) |
Oct 22, 2019 | 21.11 | 21.12 | 20.96 | 20.97 | 47,222 | -0.08(-0.40%) |
Oct 21, 2019 | 21.05 | 21.06 | 20.97 | 21.05 | 12,907 | +0.19(+0.89%) |
Oct 18, 2019 | 20.94 | 20.98 | 20.83 | 20.87 | 13,948 | -0.09(-0.44%) |
Oct 17, 2019 | 21.05 | 21.15 | 20.94 | 20.96 | 17,082 | +0.05(+0.22%) |
Oct 16, 2019 | 20.82 | 20.95 | 20.82 | 20.91 | 53,999 | +0.07(+0.31%) |
Oct 15, 2019 | 20.76 | 20.91 | 20.73 | 20.85 | 15,800 | +0.20(+0.96%) |
Oct 14, 2019 | 20.71 | 20.71 | 20.65 | 20.65 | 7,680 | -0.04(-0.19%) |
Oct 11, 2019 | 20.67 | 20.83 | 20.67 | 20.69 | 18,133 | +0.25(+1.23%) |
Oct 10, 2019 | 20.36 | 20.55 | 20.36 | 20.44 | 17,258 | +0.21(+1.01%) |
Oct 09, 2019 | 20.26 | 20.31 | 20.22 | 20.23 | 33,380 | +0.14(+0.71%) |
Oct 08, 2019 | 20.24 | 20.24 | 20.08 | 20.09 | 28,350 | -0.25(-1.21%) |
Oct 07, 2019 | 20.47 | 20.48 | 20.34 | 20.34 | 9,587 | -0.21(-1.04%) |
Oct 04, 2019 | 20.38 | 20.57 | 20.38 | 20.55 | 37,554 | +0.11(+0.55%) |
Oct 03, 2019 | 20.31 | 20.48 | 20.24 | 20.44 | 36,695 | +0.24(+1.20%) |
Oct 02, 2019 | 20.16 | 20.25 | 20.15 | 20.20 | 62,674 | -0.07(-0.32%) |
Oct 01, 2019 | 20.44 | 20.44 | 20.21 | 20.26 | 40,692 | -0.19(-0.91%) |
Sep 30, 2019 | 20.54 | 20.57 | 20.43 | 20.45 | 32,243 | +0.13(+0.64%) |
Sep 27, 2019 | 20.67 | 20.76 | 20.25 | 20.32 | 29,292 | -0.28(-1.36%) |
Sep 26, 2019 | 20.65 | 20.68 | 20.59 | 20.60 | 21,923 | -0.02(-0.09%) |
Sep 25, 2019 | 20.46 | 20.62 | 20.41 | 20.62 | 23,096 | +0.01(+0.05%) |
Sep 24, 2019 | 20.76 | 20.76 | 20.60 | 20.61 | 69,071 | -0.23(-1.12%) |
Sep 23, 2019 | 20.87 | 20.88 | 20.83 | 20.84 | 22,269 | +0.00(+0.00%) |
Sep 20, 2019 | 20.97 | 20.99 | 20.79 | 20.84 | 40,129 | +0.15(+0.72%) |
Sep 19, 2019 | 20.76 | 20.84 | 20.67 | 20.69 | 27,342 | -0.11(-0.54%) |
Sep 18, 2019 | 20.86 | 20.87 | 20.68 | 20.80 | 29,889 | -0.09(-0.42%) |
Sep 17, 2019 | 20.76 | 20.89 | 20.76 | 20.89 | 38,438 | +0.03(+0.16%) |
Sep 16, 2019 | 20.86 | 20.97 | 20.86 | 20.86 | 26,117 | -0.16(-0.75%) |
Sep 13, 2019 | 21.03 | 21.10 | 21.00 | 21.02 | 18,455 | +0.08(+0.40%) |
Sep 12, 2019 | 21.05 | 21.05 | 20.90 | 20.93 | 57,816 | +0.04(+0.20%) |
Sep 11, 2019 | 20.75 | 20.90 | 20.75 | 20.89 | 31,915 | +0.24(+1.15%) |
Sep 10, 2019 | 20.65 | 20.70 | 20.54 | 20.65 | 67,224 | -0.08(-0.40%) |
Sep 09, 2019 | 20.70 | 20.76 | 20.66 | 20.74 | 22,192 | +0.13(+0.63%) |
Sep 06, 2019 | 20.67 | 20.71 | 20.60 | 20.61 | 26,180 | +0.07(+0.32%) |
Sep 05, 2019 | 20.47 | 20.57 | 20.47 | 20.54 | 36,794 | +0.26(+1.29%) |
Sep 04, 2019 | 20.23 | 20.32 | 20.22 | 20.28 | 20,984 | +0.23(+1.16%) |
Sep 03, 2019 | 20.03 | 20.12 | 19.99 | 20.05 | 64,545 | -0.26(-1.28%) |
Aug 30, 2019 | 20.29 | 20.33 | 20.21 | 20.31 | 26,073 | +0.17(+0.83%) |
Aug 29, 2019 | 20.06 | 20.19 | 20.06 | 20.14 | 45,667 | +0.20(+0.98%) |
Aug 28, 2019 | 19.87 | 19.99 | 19.87 | 19.94 | 24,074 | -0.02(-0.09%) |
Aug 27, 2019 | 19.95 | 20.03 | 19.89 | 19.96 | 51,531 | +0.10(+0.52%) |
Aug 26, 2019 | 19.90 | 20.00 | 19.84 | 19.86 | 31,681 | +0.10(+0.52%) |
Aug 23, 2019 | 20.00 | 20.18 | 19.73 | 19.76 | 54,614 | -0.29(-1.44%) |
Aug 22, 2019 | 20.21 | 20.25 | 20.04 | 20.05 | 41,018 | -0.30(-1.47%) |
Aug 21, 2019 | 20.40 | 20.41 | 20.32 | 20.35 | 19,915 | +0.11(+0.55%) |
Aug 20, 2019 | 20.23 | 20.33 | 20.23 | 20.23 | 117,402 | +0.04(+0.18%) |
Aug 19, 2019 | 20.30 | 20.34 | 20.19 | 20.20 | 101,597 | +0.10(+0.51%) |
Aug 16, 2019 | 19.92 | 20.13 | 19.92 | 20.09 | 41,738 | +0.35(+1.79%) |
Aug 15, 2019 | 19.79 | 19.80 | 19.66 | 19.74 | 125,847 | +0.21(+1.10%) |
Aug 14, 2019 | 19.70 | 19.76 | 19.53 | 19.53 | 161,934 | -0.55(-2.74%) |
Aug 13, 2019 | 19.82 | 20.18 | 19.82 | 20.07 | 74,031 | +0.26(+1.32%) |
Aug 12, 2019 | 19.82 | 19.90 | 19.80 | 19.81 | 48,056 | -0.27(-1.35%) |
Aug 09, 2019 | 20.16 | 20.20 | 20.02 | 20.08 | 68,348 | -0.19(-0.92%) |
Aug 08, 2019 | 20.08 | 20.28 | 20.07 | 20.27 | 384,429 | +0.37(+1.87%) |
Aug 07, 2019 | 19.64 | 19.90 | 19.59 | 19.90 | 68,417 | +0.07(+0.33%) |
Aug 06, 2019 | 19.89 | 19.95 | 19.73 | 19.83 | 46,726 | +0.32(+1.62%) |
Aug 05, 2019 | 19.73 | 19.84 | 19.48 | 19.52 | 87,342 | -0.73(-3.59%) |
Aug 02, 2019 | 20.33 | 20.38 | 20.19 | 20.24 | 77,683 | -0.14(-0.69%) |