Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.96 | 23.22 | 22.78 | 22.81 | 3,755,406 | -0.10(-0.45%) |
Oct 30, 2019 | 22.47 | 23.00 | 22.42 | 22.91 | 2,925,708 | +0.43(+1.93%) |
Oct 29, 2019 | 22.22 | 22.84 | 22.07 | 22.48 | 3,974,748 | +0.15(+0.66%) |
Oct 28, 2019 | 22.18 | 22.39 | 22.13 | 22.33 | 2,552,001 | +0.09(+0.40%) |
Oct 25, 2019 | 22.62 | 22.68 | 22.17 | 22.24 | 3,346,463 | -0.46(-2.01%) |
Oct 24, 2019 | 22.62 | 22.70 | 22.47 | 22.70 | 1,862,632 | +0.10(+0.42%) |
Oct 23, 2019 | 22.36 | 22.64 | 22.28 | 22.60 | 2,529,004 | +0.24(+1.09%) |
Oct 22, 2019 | 22.48 | 22.56 | 22.31 | 22.36 | 3,132,563 | -0.13(-0.56%) |
Oct 21, 2019 | 22.27 | 22.49 | 22.17 | 22.48 | 1,734,275 | +0.18(+0.83%) |
Oct 18, 2019 | 22.17 | 22.33 | 22.09 | 22.30 | 2,675,295 | +0.12(+0.53%) |
Oct 17, 2019 | 21.79 | 22.19 | 21.79 | 22.18 | 2,578,182 | +0.40(+1.82%) |
Oct 16, 2019 | 21.62 | 21.81 | 21.44 | 21.79 | 2,261,935 | +0.18(+0.85%) |
Oct 15, 2019 | 21.61 | 21.63 | 21.42 | 21.60 | 2,961,684 | +0.04(+0.17%) |
Oct 14, 2019 | 21.62 | 21.68 | 21.53 | 21.56 | 1,423,188 | -0.01(-0.07%) |
Oct 11, 2019 | 21.89 | 21.89 | 21.54 | 21.58 | 2,176,608 | -0.28(-1.28%) |
Oct 10, 2019 | 21.85 | 21.89 | 21.72 | 21.86 | 1,763,290 | -0.01(-0.03%) |
Oct 09, 2019 | 21.86 | 21.99 | 21.80 | 21.87 | 1,601,249 | +0.11(+0.51%) |
Oct 08, 2019 | 21.86 | 21.92 | 21.66 | 21.76 | 1,278,952 | -0.03(-0.13%) |
Oct 07, 2019 | 21.80 | 21.91 | 21.70 | 21.79 | 1,678,580 | -0.03(-0.14%) |
Oct 04, 2019 | 21.76 | 21.85 | 21.52 | 21.81 | 3,026,646 | +0.11(+0.51%) |
Oct 03, 2019 | 21.37 | 21.76 | 21.31 | 21.70 | 2,258,986 | +0.32(+1.51%) |
Oct 02, 2019 | 21.34 | 21.40 | 21.24 | 21.38 | 2,661,139 | +0.17(+0.82%) |
Oct 01, 2019 | 21.32 | 21.40 | 21.00 | 21.21 | 1,633,937 | -0.17(-0.82%) |
Sep 30, 2019 | 21.56 | 21.68 | 21.33 | 21.38 | 1,942,273 | -0.14(-0.64%) |
Sep 27, 2019 | 21.52 | 21.56 | 21.32 | 21.52 | 1,755,478 | +0.03(+0.14%) |
Sep 26, 2019 | 21.29 | 21.49 | 21.16 | 21.49 | 1,798,715 | +0.31(+1.48%) |
Sep 25, 2019 | 21.00 | 21.21 | 20.96 | 21.18 | 1,982,400 | +0.15(+0.69%) |
Sep 24, 2019 | 21.01 | 21.11 | 20.90 | 21.03 | 2,280,469 | +0.05(+0.24%) |
Sep 23, 2019 | 20.79 | 21.06 | 20.79 | 20.98 | 1,720,683 | +0.18(+0.88%) |
Sep 20, 2019 | 20.98 | 21.05 | 20.78 | 20.80 | 2,629,645 | -0.13(-0.63%) |
Sep 19, 2019 | 20.89 | 20.99 | 20.82 | 20.93 | 1,228,781 | +0.11(+0.52%) |
Sep 18, 2019 | 20.93 | 21.00 | 20.63 | 20.82 | 1,903,747 | +0.03(+0.14%) |
Sep 17, 2019 | 20.54 | 20.83 | 20.49 | 20.79 | 1,311,907 | +0.30(+1.46%) |
Sep 16, 2019 | 20.17 | 20.50 | 20.12 | 20.49 | 1,464,685 | +0.37(+1.84%) |
Sep 13, 2019 | 20.54 | 20.73 | 20.04 | 20.12 | 1,509,112 | -0.47(-2.26%) |
Sep 12, 2019 | 20.60 | 20.79 | 20.44 | 20.59 | 1,684,803 | +0.17(+0.86%) |
Sep 11, 2019 | 20.20 | 20.45 | 20.13 | 20.41 | 1,690,930 | +0.12(+0.61%) |
Sep 10, 2019 | 20.65 | 20.67 | 20.09 | 20.29 | 1,338,268 | -0.47(-2.28%) |
Sep 09, 2019 | 20.82 | 20.89 | 20.66 | 20.76 | 1,790,474 | -0.14(-0.66%) |
Sep 06, 2019 | 20.74 | 20.92 | 20.67 | 20.90 | 1,069,006 | +0.18(+0.88%) |
Sep 05, 2019 | 21.00 | 21.00 | 20.56 | 20.72 | 1,801,107 | -0.40(-1.89%) |
Sep 04, 2019 | 21.21 | 21.25 | 21.02 | 21.12 | 1,744,795 | +0.04(+0.21%) |
Sep 03, 2019 | 20.65 | 21.09 | 20.60 | 21.08 | 1,487,949 | +0.44(+2.12%) |
Aug 30, 2019 | 20.63 | 20.69 | 20.55 | 20.64 | 917,174 | +0.03(+0.14%) |
Aug 29, 2019 | 20.40 | 20.62 | 20.33 | 20.61 | 1,725,159 | +0.28(+1.36%) |
Aug 28, 2019 | 20.39 | 20.48 | 20.27 | 20.33 | 1,427,300 | +0.01(+0.04%) |
Aug 27, 2019 | 20.47 | 20.71 | 20.32 | 20.33 | 1,397,362 | -0.03(-0.14%) |
Aug 26, 2019 | 20.33 | 20.38 | 20.15 | 20.36 | 1,196,197 | +0.15(+0.76%) |
Aug 23, 2019 | 20.47 | 20.66 | 20.16 | 20.20 | 1,423,234 | -0.30(-1.46%) |
Aug 22, 2019 | 20.30 | 20.52 | 20.21 | 20.50 | 882,937 | +0.18(+0.90%) |
Aug 21, 2019 | 20.38 | 20.44 | 20.26 | 20.32 | 977,743 | -0.04(-0.21%) |
Aug 20, 2019 | 20.57 | 20.65 | 20.36 | 20.36 | 1,388,817 | -0.17(-0.82%) |
Aug 19, 2019 | 20.38 | 20.57 | 20.28 | 20.53 | 1,972,655 | +0.07(+0.32%) |
Aug 16, 2019 | 20.44 | 20.65 | 20.39 | 20.47 | 2,037,982 | +0.02(+0.11%) |
Aug 15, 2019 | 20.23 | 20.56 | 20.13 | 20.44 | 3,384,778 | +0.28(+1.37%) |
Aug 14, 2019 | 20.20 | 20.28 | 20.02 | 20.17 | 2,246,625 | +0.01(+0.04%) |
Aug 13, 2019 | 20.14 | 20.21 | 19.93 | 20.16 | 2,150,884 | -0.01(-0.04%) |
Aug 12, 2019 | 20.06 | 20.25 | 20.03 | 20.17 | 2,667,270 | +0.10(+0.51%) |
Aug 09, 2019 | 20.06 | 20.12 | 19.87 | 20.06 | 1,152,135 | +0.01(+0.07%) |
Aug 08, 2019 | 19.95 | 20.12 | 19.77 | 20.05 | 1,172,502 | +0.09(+0.44%) |
Aug 07, 2019 | 19.56 | 20.09 | 19.42 | 19.96 | 1,512,719 | +0.40(+2.05%) |
Aug 06, 2019 | 19.46 | 19.77 | 19.42 | 19.56 | 1,573,033 | +0.04(+0.22%) |
Aug 05, 2019 | 19.88 | 19.88 | 19.22 | 19.52 | 1,321,798 | -0.23(-1.14%) |
Aug 02, 2019 | 19.48 | 19.78 | 19.42 | 19.74 | 1,566,135 | +0.31(+1.57%) |