Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.49 | 21.51 | 21.49 | 21.49 | 1,621 | -0.15(-0.70%) |
Oct 30, 2019 | 21.50 | 21.64 | 21.45 | 21.64 | 53,343 | +0.14(+0.65%) |
Oct 29, 2019 | 21.51 | 21.51 | 21.50 | 21.50 | 398 | -0.17(-0.79%) |
Oct 28, 2019 | 21.71 | 21.77 | 21.66 | 21.67 | 51,695 | +0.13(+0.60%) |
Oct 25, 2019 | 21.38 | 21.60 | 21.38 | 21.54 | 86,337 | +0.13(+0.63%) |
Oct 24, 2019 | 21.30 | 21.41 | 21.30 | 21.41 | 40,424 | +0.21(+1.01%) |
Oct 23, 2019 | 21.03 | 21.20 | 21.03 | 21.20 | 21,388 | +0.14(+0.68%) |
Oct 22, 2019 | 21.18 | 21.18 | 21.04 | 21.05 | 636 | -0.19(-0.87%) |
Oct 21, 2019 | 21.20 | 21.24 | 21.20 | 21.24 | 3,340 | +0.25(+1.21%) |
Oct 18, 2019 | 21.20 | 21.20 | 20.94 | 20.98 | 30,071 | -0.26(-1.20%) |
Oct 17, 2019 | 21.44 | 21.44 | 21.24 | 21.24 | 4,445 | +0.02(+0.10%) |
Oct 16, 2019 | 21.22 | 21.26 | 21.21 | 21.22 | 28,653 | -0.02(-0.08%) |
Oct 15, 2019 | 21.26 | 21.26 | 21.23 | 21.23 | 654 | +0.12(+0.57%) |
Oct 14, 2019 | 21.06 | 21.18 | 21.06 | 21.11 | 440 | -0.04(-0.20%) |
Oct 11, 2019 | 21.07 | 21.16 | 21.07 | 21.16 | 733 | +0.50(+2.44%) |
Oct 10, 2019 | 20.69 | 20.69 | 20.65 | 20.65 | 315 | +0.12(+0.58%) |
Oct 09, 2019 | 20.51 | 20.60 | 20.51 | 20.53 | 1,696 | +0.18(+0.87%) |
Oct 08, 2019 | 20.44 | 20.46 | 20.36 | 20.36 | 1,080 | -0.34(-1.64%) |
Oct 07, 2019 | 20.68 | 20.73 | 20.68 | 20.70 | 314 | -0.12(-0.57%) |
Oct 04, 2019 | 20.61 | 20.82 | 20.61 | 20.82 | 2,514 | +0.07(+0.34%) |
Oct 03, 2019 | 20.42 | 20.75 | 20.42 | 20.75 | 2,485 | +0.38(+1.87%) |
Oct 02, 2019 | 20.36 | 20.36 | 20.32 | 20.36 | 1,248 | -0.16(-0.78%) |
Oct 01, 2019 | 20.51 | 20.63 | 20.49 | 20.53 | 13,777 | -0.11(-0.51%) |
Sep 30, 2019 | 20.75 | 20.75 | 20.63 | 20.63 | 835 | +0.11(+0.56%) |
Sep 27, 2019 | 20.40 | 20.52 | 20.40 | 20.52 | 1,362 | -0.51(-2.42%) |
Sep 26, 2019 | 20.99 | 21.03 | 20.99 | 21.03 | 279 | -0.07(-0.34%) |
Sep 25, 2019 | 20.98 | 21.10 | 20.97 | 21.10 | 1,478 | +0.12(+0.57%) |
Sep 24, 2019 | 21.28 | 21.28 | 20.96 | 20.98 | 2,021 | -0.28(-1.30%) |
Sep 23, 2019 | 21.28 | 21.28 | 21.24 | 21.25 | 1,057 | -0.18(-0.82%) |
Sep 20, 2019 | 21.50 | 21.54 | 21.38 | 21.43 | 1,886 | -0.11(-0.51%) |
Sep 19, 2019 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | -0.12(-0.57%) |
Sep 18, 2019 | 21.47 | 21.66 | 21.47 | 21.66 | 2,299 | +0.05(+0.25%) |
Sep 17, 2019 | 21.52 | 21.61 | 21.52 | 21.61 | 465 | +0.09(+0.40%) |
Sep 16, 2019 | 21.55 | 21.56 | 21.52 | 21.52 | 3,256 | -0.22(-1.02%) |
Sep 13, 2019 | 21.74 | 21.80 | 21.74 | 21.74 | 314 | +0.10(+0.44%) |
Sep 12, 2019 | 21.66 | 21.68 | 21.62 | 21.65 | 3,144 | +0.12(+0.54%) |
Sep 11, 2019 | 21.52 | 21.53 | 21.50 | 21.53 | 2,062 | +0.27(+1.27%) |
Sep 10, 2019 | 21.16 | 21.26 | 21.08 | 21.26 | 2,079 | -0.22(-1.03%) |
Sep 09, 2019 | 21.56 | 21.64 | 21.40 | 21.48 | 11,889 | -0.02(-0.10%) |
Sep 06, 2019 | 21.52 | 21.56 | 21.48 | 21.50 | 3,457 | +0.06(+0.26%) |
Sep 05, 2019 | 21.40 | 21.45 | 21.40 | 21.45 | 1,302 | +0.23(+1.09%) |
Sep 04, 2019 | 21.23 | 21.25 | 21.22 | 21.22 | 628 | +0.34(+1.62%) |
Sep 03, 2019 | 20.84 | 20.88 | 20.84 | 20.88 | 1,513 | -0.12(-0.59%) |
Aug 30, 2019 | 21.00 | 21.02 | 21.00 | 21.00 | 733 | +0.13(+0.62%) |
Aug 29, 2019 | 20.81 | 20.87 | 20.81 | 20.87 | 1,487 | +0.22(+1.07%) |
Aug 28, 2019 | 20.60 | 20.66 | 20.57 | 20.65 | 922 | +0.16(+0.78%) |
Aug 27, 2019 | 20.66 | 20.66 | 20.42 | 20.49 | 1,917 | +0.08(+0.38%) |
Aug 26, 2019 | 20.43 | 20.47 | 20.41 | 20.41 | 4,192 | +0.10(+0.49%) |
Aug 23, 2019 | 20.66 | 20.66 | 20.31 | 20.31 | 6,705 | -0.46(-2.20%) |
Aug 22, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 733 | -0.29(-1.37%) |
Aug 21, 2019 | 21.08 | 21.08 | 21.00 | 21.06 | 549 | +0.21(+1.03%) |
Aug 20, 2019 | 20.92 | 20.92 | 20.84 | 20.84 | 1,548 | +0.11(+0.51%) |
Aug 19, 2019 | 20.82 | 20.82 | 20.74 | 20.74 | 1,597 | +0.26(+1.29%) |
Aug 16, 2019 | 20.26 | 20.47 | 20.26 | 20.47 | 3,038 | +0.26(+1.31%) |
Aug 15, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 162 | +0.09(+0.44%) |
Aug 14, 2019 | 20.31 | 20.31 | 20.11 | 20.12 | 11,671 | -0.60(-2.90%) |
Aug 13, 2019 | 20.31 | 20.83 | 20.31 | 20.72 | 3,218 | +0.44(+2.16%) |
Aug 12, 2019 | 20.28 | 20.29 | 20.28 | 20.28 | 2,221 | -0.36(-1.73%) |
Aug 09, 2019 | 20.72 | 20.72 | 20.52 | 20.64 | 628 | -0.04(-0.19%) |
Aug 08, 2019 | 20.50 | 20.68 | 20.50 | 20.68 | 550 | +0.44(+2.17%) |
Aug 07, 2019 | 20.02 | 20.24 | 20.02 | 20.24 | 1,873 | +0.10(+0.50%) |
Aug 06, 2019 | 20.20 | 20.20 | 20.02 | 20.14 | 4,298 | +0.29(+1.46%) |
Aug 05, 2019 | 20.16 | 20.16 | 19.85 | 19.85 | 4,033 | -0.94(-4.51%) |
Aug 02, 2019 | 20.95 | 20.95 | 20.62 | 20.79 | 5,553 | -0.14(-0.67%) |