Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.65 | 22.22 | 21.57 | 21.92 | 35,191 | +0.26(+1.22%) |
Oct 30, 2019 | 21.32 | 21.72 | 21.26 | 21.65 | 19,390 | +0.35(+1.63%) |
Oct 29, 2019 | 21.33 | 21.51 | 21.21 | 21.30 | 27,763 | -0.02(-0.12%) |
Oct 28, 2019 | 21.46 | 21.54 | 21.17 | 21.33 | 22,271 | +0.05(+0.23%) |
Oct 25, 2019 | 21.54 | 21.63 | 21.18 | 21.28 | 18,741 | -0.17(-0.81%) |
Oct 24, 2019 | 21.61 | 21.73 | 21.18 | 21.45 | 32,219 | -0.24(-1.11%) |
Oct 23, 2019 | 21.53 | 21.73 | 21.26 | 21.69 | 20,689 | +0.17(+0.81%) |
Oct 22, 2019 | 21.26 | 21.59 | 21.26 | 21.52 | 18,945 | +0.29(+1.36%) |
Oct 21, 2019 | 21.29 | 21.59 | 21.16 | 21.23 | 42,414 | +0.04(+0.20%) |
Oct 18, 2019 | 21.50 | 21.59 | 21.14 | 21.19 | 39,416 | +0.02(+0.08%) |
Oct 17, 2019 | 21.07 | 21.40 | 20.85 | 21.17 | 26,496 | +0.14(+0.67%) |
Oct 16, 2019 | 20.84 | 21.19 | 20.82 | 21.03 | 23,992 | +0.17(+0.79%) |
Oct 15, 2019 | 21.39 | 21.45 | 20.87 | 20.87 | 31,188 | -0.36(-1.71%) |
Oct 14, 2019 | 21.54 | 21.54 | 21.16 | 21.23 | 17,649 | -0.35(-1.61%) |
Oct 11, 2019 | 21.51 | 21.87 | 21.37 | 21.58 | 21,159 | +0.13(+0.62%) |
Oct 10, 2019 | 21.75 | 21.85 | 21.43 | 21.45 | 20,552 | -0.28(-1.29%) |
Oct 09, 2019 | 21.69 | 21.77 | 21.54 | 21.73 | 9,258 | +0.28(+1.31%) |
Oct 08, 2019 | 21.64 | 22.03 | 21.18 | 21.45 | 25,110 | -0.28(-1.29%) |
Oct 07, 2019 | 21.21 | 21.99 | 21.21 | 21.73 | 29,860 | +0.62(+2.94%) |
Oct 04, 2019 | 21.02 | 21.22 | 20.94 | 21.11 | 23,093 | +0.10(+0.47%) |
Oct 03, 2019 | 21.54 | 21.57 | 20.90 | 21.01 | 16,697 | -0.56(-2.61%) |
Oct 02, 2019 | 21.55 | 21.72 | 21.41 | 21.57 | 19,261 | -0.02(-0.11%) |
Oct 01, 2019 | 21.75 | 21.79 | 21.41 | 21.59 | 31,454 | -0.07(-0.34%) |
Sep 30, 2019 | 21.80 | 21.92 | 21.59 | 21.67 | 24,975 | -0.02(-0.11%) |
Sep 27, 2019 | 21.93 | 21.98 | 21.58 | 21.69 | 18,554 | -0.09(-0.41%) |
Sep 26, 2019 | 21.51 | 21.99 | 21.51 | 21.78 | 28,229 | -0.10(-0.45%) |
Sep 25, 2019 | 21.63 | 22.05 | 21.61 | 21.88 | 20,395 | +0.26(+1.21%) |
Sep 24, 2019 | 21.20 | 21.71 | 21.18 | 21.62 | 39,295 | +0.42(+1.97%) |
Sep 23, 2019 | 21.14 | 21.47 | 20.96 | 21.20 | 60,492 | +0.04(+0.19%) |
Sep 20, 2019 | 21.20 | 21.33 | 21.00 | 21.16 | 72,386 | -0.04(-0.19%) |
Sep 19, 2019 | 21.41 | 21.46 | 21.12 | 21.20 | 34,664 | -0.20(-0.96%) |
Sep 18, 2019 | 21.59 | 21.63 | 21.21 | 21.41 | 30,121 | -0.19(-0.87%) |
Sep 17, 2019 | 21.64 | 21.90 | 21.45 | 21.59 | 31,668 | -0.12(-0.57%) |
Sep 16, 2019 | 21.84 | 21.91 | 21.54 | 21.72 | 48,243 | -0.18(-0.82%) |
Sep 13, 2019 | 21.51 | 22.01 | 21.42 | 21.90 | 38,451 | +0.52(+2.41%) |
Sep 12, 2019 | 21.78 | 21.78 | 21.21 | 21.38 | 19,620 | -0.12(-0.57%) |
Sep 11, 2019 | 21.44 | 21.59 | 21.24 | 21.50 | 26,375 | +0.13(+0.61%) |
Sep 10, 2019 | 21.23 | 21.81 | 21.06 | 21.37 | 35,324 | +0.13(+0.62%) |
Sep 09, 2019 | 20.65 | 21.26 | 20.47 | 21.24 | 21,480 | +0.66(+3.18%) |
Sep 06, 2019 | 20.91 | 21.02 | 20.50 | 20.59 | 16,357 | -0.21(-1.02%) |
Sep 05, 2019 | 20.76 | 21.41 | 20.53 | 20.80 | 25,534 | +0.12(+0.59%) |
Sep 04, 2019 | 20.61 | 20.73 | 20.48 | 20.68 | 20,818 | +0.19(+0.92%) |
Sep 03, 2019 | 20.41 | 20.57 | 20.21 | 20.49 | 41,845 | +0.03(+0.16%) |
Aug 30, 2019 | 20.40 | 20.85 | 20.24 | 20.46 | 26,732 | +0.06(+0.28%) |
Aug 29, 2019 | 20.48 | 20.48 | 20.20 | 20.40 | 19,544 | +0.03(+0.16%) |
Aug 28, 2019 | 20.13 | 20.45 | 20.13 | 20.37 | 12,260 | +0.24(+1.18%) |
Aug 27, 2019 | 20.41 | 20.45 | 19.82 | 20.13 | 42,278 | -0.24(-1.17%) |
Aug 26, 2019 | 20.08 | 20.47 | 19.97 | 20.37 | 12,632 | +0.34(+1.72%) |
Aug 23, 2019 | 20.65 | 20.65 | 19.99 | 20.02 | 30,639 | -0.58(-2.82%) |
Aug 22, 2019 | 20.38 | 20.79 | 20.37 | 20.60 | 18,510 | +0.16(+0.76%) |
Aug 21, 2019 | 20.72 | 20.87 | 20.44 | 20.45 | 23,908 | -0.17(-0.83%) |
Aug 20, 2019 | 20.57 | 20.87 | 20.49 | 20.62 | 15,180 | +0.06(+0.28%) |
Aug 19, 2019 | 20.15 | 20.66 | 20.15 | 20.56 | 31,897 | +0.43(+2.12%) |
Aug 16, 2019 | 20.14 | 20.79 | 19.87 | 20.14 | 39,305 | +0.07(+0.33%) |
Aug 15, 2019 | 20.20 | 20.42 | 20.02 | 20.07 | 53,186 | -0.19(-0.93%) |
Aug 14, 2019 | 20.33 | 20.40 | 19.92 | 20.26 | 45,504 | -0.23(-1.12%) |
Aug 13, 2019 | 20.42 | 20.72 | 20.35 | 20.49 | 32,045 | +0.06(+0.28%) |
Aug 12, 2019 | 20.28 | 20.55 | 20.17 | 20.43 | 26,375 | +0.11(+0.56%) |
Aug 09, 2019 | 20.46 | 20.75 | 20.16 | 20.32 | 27,587 | -0.19(-0.92%) |
Aug 08, 2019 | 19.96 | 20.63 | 19.96 | 20.50 | 50,643 | +0.52(+2.58%) |
Aug 07, 2019 | 19.89 | 20.10 | 19.84 | 19.99 | 38,322 | +0.07(+0.33%) |
Aug 06, 2019 | 19.87 | 20.12 | 19.71 | 19.92 | 59,631 | +0.05(+0.25%) |
Aug 05, 2019 | 20.22 | 20.40 | 19.60 | 19.87 | 54,097 | -0.37(-1.82%) |
Aug 02, 2019 | 20.38 | 20.55 | 20.23 | 20.24 | 44,554 | -0.18(-0.88%) |