Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.00 | 20.12 | 19.78 | 20.11 | 978,435 | +0.02(+0.09%) |
Oct 30, 2019 | 20.32 | 20.34 | 19.87 | 20.09 | 693,241 | -0.30(-1.48%) |
Oct 29, 2019 | 20.19 | 20.44 | 20.10 | 20.39 | 1,225,625 | +0.11(+0.56%) |
Oct 28, 2019 | 20.31 | 20.47 | 20.27 | 20.28 | 749,268 | +0.07(+0.33%) |
Oct 25, 2019 | 20.30 | 20.42 | 20.21 | 20.21 | 605,413 | -0.06(-0.28%) |
Oct 24, 2019 | 20.49 | 20.57 | 20.08 | 20.27 | 531,898 | -0.12(-0.60%) |
Oct 23, 2019 | 20.61 | 20.65 | 20.33 | 20.39 | 491,840 | -0.24(-1.14%) |
Oct 22, 2019 | 20.64 | 20.71 | 20.51 | 20.62 | 336,508 | -0.04(-0.18%) |
Oct 21, 2019 | 20.73 | 20.99 | 20.64 | 20.66 | 1,052,589 | +0.04(+0.18%) |
Oct 18, 2019 | 20.67 | 20.73 | 20.46 | 20.62 | 666,443 | -0.08(-0.36%) |
Oct 17, 2019 | 20.79 | 20.84 | 20.61 | 20.70 | 562,253 | +0.01(+0.05%) |
Oct 16, 2019 | 20.61 | 20.80 | 20.59 | 20.69 | 749,263 | +0.09(+0.46%) |
Oct 15, 2019 | 20.35 | 20.64 | 20.26 | 20.60 | 657,342 | +0.26(+1.30%) |
Oct 14, 2019 | 20.52 | 20.63 | 20.29 | 20.33 | 371,933 | -0.27(-1.33%) |
Oct 11, 2019 | 20.72 | 20.88 | 20.54 | 20.61 | 980,931 | +0.08(+0.41%) |
Oct 10, 2019 | 20.28 | 20.59 | 20.26 | 20.52 | 800,554 | +0.26(+1.30%) |
Oct 09, 2019 | 20.44 | 20.46 | 20.14 | 20.26 | 562,166 | +0.00(+0.00%) |
Oct 08, 2019 | 20.04 | 20.39 | 19.99 | 20.26 | 840,975 | +0.05(+0.23%) |
Oct 07, 2019 | 20.28 | 20.42 | 20.14 | 20.21 | 581,214 | -0.08(-0.42%) |
Oct 04, 2019 | 20.16 | 20.35 | 20.16 | 20.29 | 562,003 | +0.15(+0.75%) |
Oct 03, 2019 | 20.11 | 20.21 | 19.86 | 20.14 | 643,088 | -0.06(-0.28%) |
Oct 02, 2019 | 20.44 | 20.48 | 19.98 | 20.20 | 775,264 | -0.40(-1.92%) |
Oct 01, 2019 | 20.84 | 21.09 | 20.55 | 20.60 | 641,039 | -0.16(-0.77%) |
Sep 30, 2019 | 20.68 | 20.85 | 20.57 | 20.76 | 893,699 | +0.14(+0.69%) |
Sep 27, 2019 | 20.88 | 20.97 | 20.57 | 20.61 | 584,928 | -0.21(-1.00%) |
Sep 26, 2019 | 20.68 | 20.93 | 20.61 | 20.82 | 621,023 | +0.07(+0.32%) |
Sep 25, 2019 | 20.52 | 20.87 | 20.52 | 20.76 | 897,610 | +0.20(+0.96%) |
Sep 24, 2019 | 20.77 | 20.90 | 20.53 | 20.56 | 902,957 | -0.18(-0.86%) |
Sep 23, 2019 | 20.61 | 20.94 | 20.55 | 20.74 | 977,099 | -0.02(-0.09%) |
Sep 20, 2019 | 20.90 | 20.94 | 20.65 | 20.76 | 2,508,369 | -0.03(-0.14%) |
Sep 19, 2019 | 20.68 | 20.95 | 20.62 | 20.78 | 819,943 | +0.05(+0.23%) |
Sep 18, 2019 | 20.65 | 20.95 | 20.51 | 20.74 | 861,918 | +0.06(+0.27%) |
Sep 17, 2019 | 20.64 | 20.69 | 20.44 | 20.68 | 1,087,726 | +0.04(+0.18%) |
Sep 16, 2019 | 20.77 | 20.82 | 20.37 | 20.64 | 1,341,779 | -0.32(-1.53%) |
Sep 13, 2019 | 21.10 | 21.20 | 20.94 | 20.96 | 626,959 | -0.07(-0.31%) |
Sep 12, 2019 | 21.21 | 21.29 | 20.95 | 21.03 | 662,718 | -0.11(-0.53%) |
Sep 11, 2019 | 20.86 | 21.17 | 20.69 | 21.14 | 709,746 | +0.31(+1.49%) |
Sep 10, 2019 | 20.80 | 20.89 | 20.53 | 20.83 | 1,491,183 | -0.03(-0.14%) |
Sep 09, 2019 | 21.31 | 21.37 | 20.77 | 20.86 | 899,340 | -0.34(-1.60%) |
Sep 06, 2019 | 21.15 | 21.42 | 21.11 | 21.20 | 808,668 | +0.05(+0.22%) |
Sep 05, 2019 | 21.24 | 21.30 | 21.06 | 21.15 | 1,916,053 | +0.10(+0.49%) |
Sep 04, 2019 | 21.12 | 21.25 | 21.03 | 21.05 | 1,021,043 | +0.14(+0.68%) |
Sep 03, 2019 | 21.19 | 21.27 | 20.85 | 20.91 | 3,406,345 | -0.39(-1.81%) |
Aug 30, 2019 | 21.13 | 21.37 | 21.04 | 21.29 | 1,889,264 | +0.32(+1.53%) |
Aug 29, 2019 | 20.88 | 21.10 | 20.83 | 20.97 | 2,260,078 | +0.26(+1.26%) |
Aug 28, 2019 | 20.78 | 20.97 | 20.67 | 20.71 | 1,665,608 | -0.02(-0.09%) |
Aug 27, 2019 | 21.08 | 21.13 | 20.71 | 20.73 | 792,565 | -0.23(-1.07%) |
Aug 26, 2019 | 20.86 | 20.96 | 20.66 | 20.96 | 1,028,321 | +0.30(+1.45%) |
Aug 23, 2019 | 20.83 | 21.01 | 20.61 | 20.66 | 831,764 | -0.33(-1.56%) |
Aug 22, 2019 | 21.11 | 21.19 | 20.97 | 20.98 | 912,600 | -0.04(-0.18%) |
Aug 21, 2019 | 20.78 | 21.14 | 20.78 | 21.02 | 1,700,191 | +0.33(+1.59%) |
Aug 20, 2019 | 20.84 | 20.84 | 20.66 | 20.69 | 911,903 | -0.16(-0.76%) |
Aug 19, 2019 | 21.00 | 21.09 | 20.82 | 20.85 | 548,097 | +0.13(+0.63%) |
Aug 16, 2019 | 20.55 | 20.93 | 20.51 | 20.72 | 1,282,148 | +0.25(+1.24%) |
Aug 15, 2019 | 20.69 | 20.73 | 20.34 | 20.47 | 1,531,007 | -0.12(-0.59%) |
Aug 14, 2019 | 20.60 | 20.79 | 20.52 | 20.59 | 1,430,494 | -0.19(-0.90%) |
Aug 13, 2019 | 20.66 | 21.00 | 20.59 | 20.78 | 1,143,627 | +0.12(+0.59%) |
Aug 12, 2019 | 20.76 | 21.02 | 20.54 | 20.66 | 1,736,730 | -0.21(-0.99%) |
Aug 09, 2019 | 21.38 | 21.48 | 20.83 | 20.86 | 1,712,162 | -0.59(-2.75%) |
Aug 08, 2019 | 20.96 | 21.57 | 20.93 | 21.45 | 2,274,254 | +0.59(+2.83%) |
Aug 07, 2019 | 20.36 | 20.93 | 20.34 | 20.86 | 1,242,539 | +0.33(+1.60%) |
Aug 06, 2019 | 20.42 | 20.58 | 20.19 | 20.53 | 766,019 | +0.15(+0.74%) |
Aug 05, 2019 | 20.11 | 20.41 | 20.02 | 20.38 | 1,775,545 | +0.02(+0.09%) |
Aug 02, 2019 | 20.30 | 20.45 | 20.17 | 20.37 | 1,705,123 | +0.07(+0.32%) |