Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.59 | 22.61 | 22.54 | 22.60 | 10,732 | +0.05(+0.22%) |
Oct 30, 2019 | 22.52 | 22.55 | 22.29 | 22.55 | 13,171 | +0.11(+0.48%) |
Oct 29, 2019 | 22.36 | 22.45 | 22.36 | 22.45 | 1,248 | +0.06(+0.26%) |
Oct 28, 2019 | 22.31 | 22.41 | 22.31 | 22.39 | 5,071 | +0.40(+1.81%) |
Oct 25, 2019 | 22.27 | 22.45 | 21.99 | 21.99 | 2,660 | -0.33(-1.48%) |
Oct 24, 2019 | 22.32 | 22.32 | 22.31 | 22.32 | 14,054 | +0.15(+0.67%) |
Oct 23, 2019 | 21.98 | 22.19 | 21.98 | 22.17 | 8,940 | +0.21(+0.94%) |
Oct 22, 2019 | 21.87 | 22.03 | 21.84 | 21.97 | 8,123 | +0.17(+0.76%) |
Oct 21, 2019 | 21.67 | 21.83 | 21.67 | 21.80 | 14,018 | +0.17(+0.76%) |
Oct 18, 2019 | 21.48 | 21.76 | 21.48 | 21.64 | 10,401 | +0.15(+0.69%) |
Oct 17, 2019 | 21.33 | 21.49 | 21.29 | 21.49 | 4,748 | +0.16(+0.74%) |
Oct 16, 2019 | 21.33 | 21.37 | 21.26 | 21.33 | 7,126 | +0.04(+0.19%) |
Oct 15, 2019 | 21.17 | 21.29 | 21.17 | 21.29 | 5,942 | +0.26(+1.26%) |
Oct 14, 2019 | 21.18 | 21.29 | 20.76 | 21.02 | 1,924 | -0.25(-1.17%) |
Oct 11, 2019 | 21.33 | 21.37 | 21.23 | 21.27 | 6,047 | +0.00(+0.02%) |
Oct 10, 2019 | 21.23 | 21.31 | 21.21 | 21.27 | 7,197 | +0.04(+0.18%) |
Oct 09, 2019 | 21.37 | 21.37 | 21.23 | 21.23 | 2,907 | -0.07(-0.35%) |
Oct 08, 2019 | 21.17 | 21.32 | 21.16 | 21.31 | 4,004 | +0.04(+0.19%) |
Oct 07, 2019 | 21.33 | 21.65 | 21.26 | 21.26 | 7,658 | -0.02(-0.12%) |
Oct 04, 2019 | 21.25 | 21.29 | 20.74 | 21.29 | 2,298 | +0.12(+0.59%) |
Oct 03, 2019 | 21.23 | 21.23 | 21.12 | 21.17 | 4,205 | -0.13(-0.60%) |
Oct 02, 2019 | 21.42 | 21.42 | 21.29 | 21.29 | 4,154 | -0.24(-1.10%) |
Oct 01, 2019 | 21.50 | 21.53 | 21.49 | 21.53 | 6,047 | +0.03(+0.15%) |
Sep 30, 2019 | 21.53 | 21.57 | 21.50 | 21.50 | 5,138 | -0.06(-0.27%) |
Sep 27, 2019 | 21.62 | 21.62 | 21.55 | 21.55 | 4,717 | -0.07(-0.31%) |
Sep 26, 2019 | 21.66 | 21.66 | 21.62 | 21.62 | 4,574 | -0.01(-0.04%) |
Sep 25, 2019 | 21.66 | 21.67 | 21.62 | 21.63 | 5,198 | -0.07(-0.34%) |
Sep 24, 2019 | 21.72 | 21.74 | 21.70 | 21.70 | 3,822 | -0.10(-0.47%) |
Sep 23, 2019 | 21.60 | 21.81 | 21.60 | 21.81 | 764 | +0.14(+0.67%) |
Sep 20, 2019 | 21.66 | 21.69 | 21.66 | 21.66 | 1,330 | -0.14(-0.63%) |
Sep 19, 2019 | 21.74 | 21.80 | 21.74 | 21.80 | 243 | -0.04(-0.16%) |
Sep 18, 2019 | 21.58 | 21.83 | 21.58 | 21.83 | 6,851 | +0.24(+1.11%) |
Sep 17, 2019 | 21.60 | 21.62 | 21.57 | 21.60 | 2,957 | +0.00(+0.00%) |
Sep 16, 2019 | 21.53 | 21.60 | 21.47 | 21.60 | 3,385 | +0.18(+0.85%) |
Sep 13, 2019 | 21.27 | 21.41 | 21.27 | 21.41 | 2,540 | +0.17(+0.82%) |
Sep 12, 2019 | 21.22 | 21.33 | 21.22 | 21.24 | 24,817 | -0.07(-0.31%) |
Sep 11, 2019 | 21.33 | 21.34 | 21.31 | 21.31 | 7,414 | +0.07(+0.31%) |
Sep 10, 2019 | 21.31 | 21.31 | 21.21 | 21.24 | 80,969 | -0.05(-0.23%) |
Sep 09, 2019 | 21.17 | 21.31 | 21.10 | 21.29 | 5,502 | +0.08(+0.40%) |
Sep 06, 2019 | 20.84 | 21.32 | 20.84 | 21.21 | 1,814 | +0.02(+0.11%) |
Sep 05, 2019 | 21.15 | 21.22 | 21.15 | 21.18 | 2,094 | +0.12(+0.57%) |
Sep 04, 2019 | 21.34 | 21.34 | 21.00 | 21.06 | 3,631 | +0.37(+1.80%) |
Sep 03, 2019 | 20.38 | 20.74 | 20.38 | 20.69 | 581 | +0.35(+1.73%) |
Aug 30, 2019 | 20.75 | 20.75 | 20.34 | 20.34 | 41,003 | +0.29(+1.44%) |
Aug 29, 2019 | 20.50 | 20.86 | 20.05 | 20.05 | 3,835 | -0.01(-0.04%) |
Aug 28, 2019 | 20.58 | 20.67 | 20.06 | 20.06 | 2,221 | -0.61(-2.96%) |
Aug 27, 2019 | 20.67 | 20.70 | 20.47 | 20.67 | 10,323 | +0.14(+0.68%) |
Aug 26, 2019 | 20.55 | 20.57 | 20.38 | 20.53 | 2,888 | +0.00(+0.00%) |
Aug 23, 2019 | 20.53 | 20.59 | 20.53 | 20.53 | 1,572 | -0.15(-0.72%) |
Aug 22, 2019 | 20.72 | 20.72 | 20.68 | 20.68 | 1,606 | -0.07(-0.32%) |
Aug 21, 2019 | 20.67 | 20.74 | 20.67 | 20.74 | 2,027 | +0.21(+1.01%) |
Aug 20, 2019 | 20.48 | 20.92 | 20.06 | 20.54 | 8,994 | +0.28(+1.39%) |
Aug 19, 2019 | 20.73 | 20.77 | 20.26 | 20.26 | 1,688 | +0.28(+1.41%) |
Aug 16, 2019 | 20.84 | 20.84 | 19.97 | 19.97 | 1,693 | -0.98(-4.66%) |
Aug 15, 2019 | 20.83 | 20.95 | 20.75 | 20.95 | 3,190 | +0.06(+0.28%) |
Aug 14, 2019 | 21.12 | 21.12 | 20.88 | 20.89 | 2,483 | -0.57(-2.66%) |
Aug 13, 2019 | 21.19 | 21.49 | 21.19 | 21.46 | 2,989 | -0.24(-1.10%) |
Aug 12, 2019 | 21.21 | 21.70 | 21.21 | 21.70 | 284 | +0.42(+1.98%) |
Aug 09, 2019 | 21.29 | 21.31 | 21.28 | 21.28 | 6,531 | -0.21(-0.97%) |
Aug 08, 2019 | 21.33 | 21.49 | 21.33 | 21.49 | 1,590 | +0.26(+1.22%) |
Aug 07, 2019 | 21.29 | 21.29 | 21.18 | 21.23 | 2,157 | +0.20(+0.94%) |
Aug 06, 2019 | 21.49 | 21.49 | 21.03 | 21.03 | 2,848 | -0.05(-0.24%) |
Aug 05, 2019 | 21.45 | 21.45 | 21.08 | 21.08 | 2,966 | -0.44(-2.04%) |
Aug 02, 2019 | 21.60 | 21.60 | 21.41 | 21.52 | 1,693 | -0.23(-1.06%) |