Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.68 | 20.01 | 19.68 | 19.93 | 17,562 | +0.12(+0.61%) |
Oct 30, 2019 | 19.94 | 19.94 | 19.67 | 19.81 | 60,990 | -0.11(-0.56%) |
Oct 29, 2019 | 19.89 | 20.06 | 19.89 | 19.92 | 26,304 | +0.03(+0.14%) |
Oct 28, 2019 | 20.13 | 20.16 | 19.88 | 19.89 | 21,184 | -0.29(-1.43%) |
Oct 25, 2019 | 20.13 | 20.30 | 20.13 | 20.18 | 15,024 | -0.02(-0.09%) |
Oct 24, 2019 | 20.40 | 20.42 | 20.12 | 20.20 | 21,000 | -0.15(-0.73%) |
Oct 23, 2019 | 20.36 | 20.45 | 20.23 | 20.35 | 42,389 | -0.06(-0.27%) |
Oct 22, 2019 | 20.50 | 20.63 | 20.37 | 20.41 | 66,640 | -0.12(-0.59%) |
Oct 21, 2019 | 20.29 | 20.98 | 20.29 | 20.53 | 62,819 | +0.35(+1.76%) |
Oct 18, 2019 | 20.25 | 20.45 | 20.16 | 20.17 | 38,848 | -0.26(-1.28%) |
Oct 17, 2019 | 20.45 | 20.55 | 20.37 | 20.44 | 39,523 | -0.14(-0.68%) |
Oct 16, 2019 | 20.16 | 20.63 | 20.13 | 20.57 | 46,301 | +0.44(+2.18%) |
Oct 15, 2019 | 19.86 | 20.22 | 19.86 | 20.14 | 45,192 | +0.23(+1.17%) |
Oct 14, 2019 | 19.81 | 19.92 | 19.80 | 19.90 | 5,608 | -0.06(-0.28%) |
Oct 11, 2019 | 19.92 | 20.27 | 19.92 | 19.96 | 20,282 | +0.17(+0.85%) |
Oct 10, 2019 | 19.96 | 20.01 | 19.77 | 19.79 | 37,946 | -0.16(-0.79%) |
Oct 09, 2019 | 19.59 | 20.01 | 19.59 | 19.95 | 47,575 | +0.36(+1.86%) |
Oct 08, 2019 | 19.66 | 19.86 | 19.56 | 19.59 | 19,326 | -0.29(-1.45%) |
Oct 07, 2019 | 20.07 | 20.07 | 19.79 | 19.88 | 42,817 | -0.12(-0.61%) |
Oct 04, 2019 | 19.98 | 20.09 | 19.71 | 20.00 | 14,380 | +0.18(+0.89%) |
Oct 03, 2019 | 19.87 | 20.11 | 19.78 | 19.82 | 24,851 | -0.27(-1.34%) |
Oct 02, 2019 | 20.48 | 20.48 | 19.96 | 20.09 | 14,300 | -0.38(-1.87%) |
Oct 01, 2019 | 20.62 | 20.63 | 20.31 | 20.47 | 26,813 | -0.19(-0.90%) |
Sep 30, 2019 | 20.26 | 20.68 | 20.26 | 20.66 | 20,179 | +0.27(+1.33%) |
Sep 27, 2019 | 20.52 | 20.63 | 20.29 | 20.39 | 20,175 | -0.06(-0.30%) |
Sep 26, 2019 | 20.62 | 20.70 | 20.34 | 20.45 | 26,408 | -0.29(-1.38%) |
Sep 25, 2019 | 20.74 | 20.74 | 20.65 | 20.74 | 4,847 | -0.07(-0.36%) |
Sep 24, 2019 | 20.88 | 20.88 | 20.74 | 20.81 | 16,583 | -0.07(-0.35%) |
Sep 23, 2019 | 20.74 | 20.89 | 20.73 | 20.88 | 30,838 | +0.01(+0.04%) |
Sep 20, 2019 | 20.75 | 20.87 | 20.74 | 20.87 | 16,743 | +0.01(+0.04%) |
Sep 19, 2019 | 20.83 | 20.94 | 20.80 | 20.87 | 33,684 | +0.10(+0.49%) |
Sep 18, 2019 | 20.74 | 20.79 | 20.62 | 20.76 | 5,419 | -0.10(-0.49%) |
Sep 17, 2019 | 20.63 | 20.90 | 20.63 | 20.87 | 14,334 | +0.05(+0.22%) |
Sep 16, 2019 | 20.62 | 20.88 | 20.62 | 20.82 | 19,005 | +0.06(+0.31%) |
Sep 13, 2019 | 20.87 | 20.87 | 20.73 | 20.75 | 9,290 | -0.05(-0.22%) |
Sep 12, 2019 | 20.89 | 21.01 | 20.80 | 20.80 | 7,143 | -0.22(-1.06%) |
Sep 11, 2019 | 20.79 | 21.02 | 20.75 | 21.02 | 23,839 | +0.24(+1.16%) |
Sep 10, 2019 | 20.62 | 20.80 | 20.43 | 20.78 | 11,477 | +0.12(+0.58%) |
Sep 09, 2019 | 20.44 | 20.66 | 20.41 | 20.66 | 42,942 | +0.20(+1.00%) |
Sep 06, 2019 | 20.33 | 20.50 | 20.33 | 20.46 | 8,317 | +0.06(+0.32%) |
Sep 05, 2019 | 20.13 | 20.44 | 20.13 | 20.39 | 13,256 | +0.26(+1.29%) |
Sep 04, 2019 | 20.12 | 20.15 | 19.96 | 20.13 | 14,430 | +0.08(+0.42%) |
Sep 03, 2019 | 19.84 | 20.11 | 19.82 | 20.05 | 31,494 | -0.07(-0.37%) |
Aug 30, 2019 | 20.09 | 20.24 | 19.92 | 20.13 | 36,836 | +0.14(+0.69%) |
Aug 29, 2019 | 19.88 | 20.09 | 19.88 | 19.99 | 20,816 | +0.10(+0.51%) |
Aug 28, 2019 | 19.94 | 19.99 | 19.68 | 19.88 | 8,264 | -0.01(-0.05%) |
Aug 27, 2019 | 19.97 | 20.04 | 19.64 | 19.89 | 33,498 | -0.15(-0.74%) |
Aug 26, 2019 | 19.88 | 20.10 | 19.84 | 20.04 | 41,627 | +0.23(+1.17%) |
Aug 23, 2019 | 20.06 | 20.07 | 19.77 | 19.81 | 12,206 | -0.27(-1.34%) |
Aug 22, 2019 | 19.88 | 20.13 | 19.83 | 20.08 | 18,231 | +0.10(+0.51%) |
Aug 21, 2019 | 19.89 | 20.08 | 19.76 | 19.98 | 17,297 | +0.01(+0.05%) |
Aug 20, 2019 | 19.86 | 20.00 | 19.86 | 19.97 | 6,012 | -0.04(-0.18%) |
Aug 19, 2019 | 19.77 | 20.13 | 19.77 | 20.00 | 11,202 | +0.09(+0.47%) |
Aug 16, 2019 | 19.66 | 19.96 | 19.57 | 19.91 | 7,021 | +0.23(+1.18%) |
Aug 15, 2019 | 19.75 | 19.78 | 19.59 | 19.68 | 14,314 | -0.07(-0.38%) |
Aug 14, 2019 | 19.87 | 19.92 | 19.50 | 19.75 | 19,199 | -0.35(-1.75%) |
Aug 13, 2019 | 19.97 | 20.25 | 19.90 | 20.11 | 21,975 | -0.08(-0.41%) |
Aug 12, 2019 | 19.76 | 20.23 | 19.75 | 20.19 | 32,996 | +0.23(+1.16%) |
Aug 09, 2019 | 19.86 | 20.28 | 18.72 | 19.96 | 53,688 | -0.34(-1.69%) |
Aug 08, 2019 | 20.97 | 21.05 | 20.12 | 20.30 | 27,424 | -0.74(-3.52%) |
Aug 07, 2019 | 21.14 | 21.15 | 21.00 | 21.04 | 5,286 | -0.11(-0.53%) |
Aug 06, 2019 | 21.30 | 21.58 | 20.96 | 21.15 | 30,201 | -0.19(-0.87%) |
Aug 05, 2019 | 21.26 | 21.57 | 21.25 | 21.34 | 4,538 | -0.21(-0.99%) |
Aug 02, 2019 | 21.60 | 21.68 | 21.41 | 21.55 | 10,586 | -0.22(-1.02%) |