Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.14 | 20.37 | 20.11 | 20.11 | 9,882 | -0.22(-1.07%) |
Oct 30, 2019 | 20.20 | 20.33 | 20.11 | 20.33 | 3,465 | +0.09(+0.42%) |
Oct 29, 2019 | 20.37 | 20.37 | 20.24 | 20.24 | 3,956 | -0.07(-0.34%) |
Oct 28, 2019 | 20.37 | 20.37 | 20.11 | 20.31 | 5,587 | +0.20(+1.00%) |
Oct 25, 2019 | 20.37 | 20.40 | 20.11 | 20.11 | 10,520 | -0.15(-0.75%) |
Oct 24, 2019 | 20.33 | 20.33 | 20.27 | 20.27 | 3,051 | -0.11(-0.53%) |
Oct 23, 2019 | 20.37 | 20.37 | 20.19 | 20.37 | 11,518 | +0.01(+0.06%) |
Oct 22, 2019 | 20.37 | 20.37 | 20.24 | 20.36 | 3,561 | +0.25(+1.24%) |
Oct 21, 2019 | 20.44 | 20.55 | 20.11 | 20.11 | 11,675 | -0.11(-0.54%) |
Oct 18, 2019 | 20.22 | 20.26 | 20.22 | 20.22 | 3,202 | +0.17(+0.87%) |
Oct 17, 2019 | 20.10 | 20.10 | 20.05 | 20.05 | 1,482 | -0.12(-0.61%) |
Oct 16, 2019 | 20.16 | 20.17 | 19.87 | 20.17 | 11,591 | +0.26(+1.30%) |
Oct 15, 2019 | 20.33 | 20.33 | 19.91 | 19.91 | 2,671 | -0.29(-1.43%) |
Oct 14, 2019 | 20.12 | 20.30 | 20.05 | 20.20 | 3,689 | +0.12(+0.61%) |
Oct 11, 2019 | 19.99 | 20.08 | 19.96 | 20.08 | 2,515 | +0.28(+1.44%) |
Oct 10, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 887 | -0.12(-0.61%) |
Oct 09, 2019 | 19.98 | 19.98 | 19.89 | 19.92 | 2,653 | +0.07(+0.33%) |
Oct 08, 2019 | 20.04 | 20.04 | 19.81 | 19.85 | 8,336 | -0.15(-0.74%) |
Oct 07, 2019 | 20.34 | 20.34 | 20.00 | 20.00 | 9,450 | -0.55(-2.66%) |
Oct 04, 2019 | 20.33 | 20.55 | 20.33 | 20.55 | 1,143 | +0.19(+0.92%) |
Oct 03, 2019 | 20.36 | 20.36 | 20.36 | 20.36 | 537 | +0.03(+0.15%) |
Oct 02, 2019 | 20.24 | 20.44 | 20.24 | 20.33 | 5,605 | +0.06(+0.28%) |
Oct 01, 2019 | 20.48 | 20.57 | 20.27 | 20.27 | 3,593 | -0.19(-0.92%) |
Sep 30, 2019 | 20.68 | 20.70 | 20.29 | 20.46 | 5,816 | -0.01(-0.04%) |
Sep 27, 2019 | 20.42 | 20.59 | 19.99 | 20.47 | 7,776 | +0.06(+0.28%) |
Sep 26, 2019 | 20.18 | 20.45 | 19.99 | 20.41 | 9,164 | +0.05(+0.26%) |
Sep 25, 2019 | 20.50 | 20.50 | 20.36 | 20.36 | 4,441 | +0.30(+1.50%) |
Sep 24, 2019 | 21.21 | 21.21 | 19.96 | 20.06 | 20,108 | -0.92(-4.38%) |
Sep 23, 2019 | 20.99 | 21.21 | 20.91 | 20.97 | 6,346 | -0.23(-1.09%) |
Sep 20, 2019 | 21.29 | 21.29 | 20.77 | 21.21 | 18,297 | -0.62(-2.83%) |
Sep 19, 2019 | 21.49 | 22.07 | 20.99 | 21.82 | 32,818 | +0.33(+1.55%) |
Sep 18, 2019 | 20.85 | 21.86 | 20.85 | 21.49 | 9,747 | +0.58(+2.76%) |
Sep 17, 2019 | 21.17 | 21.22 | 20.83 | 20.91 | 7,986 | -0.51(-2.36%) |
Sep 16, 2019 | 21.27 | 21.56 | 20.96 | 21.42 | 14,443 | -0.01(-0.04%) |
Sep 13, 2019 | 21.63 | 21.86 | 21.11 | 21.43 | 13,951 | -0.17(-0.79%) |
Sep 12, 2019 | 21.31 | 21.60 | 21.11 | 21.60 | 3,389 | +0.50(+2.36%) |
Sep 11, 2019 | 20.99 | 21.45 | 20.80 | 21.10 | 15,898 | +0.16(+0.75%) |
Sep 10, 2019 | 20.77 | 20.94 | 20.77 | 20.94 | 5,466 | +0.00(+0.00%) |
Sep 09, 2019 | 20.86 | 21.01 | 20.81 | 20.94 | 8,487 | +0.13(+0.61%) |
Sep 06, 2019 | 20.75 | 21.24 | 20.75 | 20.82 | 22,185 | -0.07(-0.31%) |
Sep 05, 2019 | 21.11 | 21.11 | 20.55 | 20.88 | 5,262 | +0.31(+1.51%) |
Sep 04, 2019 | 20.57 | 20.57 | 20.57 | 317 | +0.00(+0.00%) | |
Sep 03, 2019 | 20.60 | 21.02 | 20.55 | 20.57 | 10,468 | +0.01(+0.04%) |
Aug 30, 2019 | 20.98 | 21.35 | 20.54 | 20.56 | 33,392 | -0.57(-2.69%) |
Aug 29, 2019 | 21.17 | 21.19 | 20.96 | 21.13 | 6,440 | +0.35(+1.68%) |
Aug 28, 2019 | 21.01 | 21.12 | 20.78 | 20.78 | 29,215 | -0.19(-0.91%) |
Aug 27, 2019 | 21.16 | 21.16 | 20.97 | 20.97 | 20,441 | -0.11(-0.52%) |
Aug 26, 2019 | 21.34 | 21.34 | 20.99 | 21.08 | 9,984 | +0.00(+0.00%) |
Aug 23, 2019 | 21.34 | 21.41 | 20.97 | 21.08 | 18,865 | -0.29(-1.36%) |
Aug 22, 2019 | 21.28 | 21.72 | 21.28 | 21.37 | 10,656 | +0.14(+0.66%) |
Aug 21, 2019 | 21.08 | 21.23 | 21.06 | 21.23 | 179,690 | +0.17(+0.80%) |
Aug 20, 2019 | 20.73 | 21.44 | 20.73 | 21.06 | 24,842 | +0.40(+1.96%) |
Aug 19, 2019 | 20.55 | 20.86 | 20.43 | 20.66 | 10,046 | +0.32(+1.56%) |
Aug 16, 2019 | 20.31 | 20.35 | 20.31 | 20.34 | 3,681 | +0.22(+1.08%) |
Aug 15, 2019 | 20.30 | 20.56 | 20.12 | 20.12 | 17,107 | +0.04(+0.22%) |
Aug 14, 2019 | 20.23 | 20.23 | 19.78 | 20.08 | 78,426 | -0.15(-0.75%) |
Aug 13, 2019 | 20.23 | 20.38 | 19.95 | 20.23 | 13,635 | +0.43(+2.20%) |
Aug 12, 2019 | 19.99 | 20.24 | 19.80 | 19.80 | 21,009 | +0.02(+0.09%) |
Aug 09, 2019 | 19.57 | 19.99 | 19.56 | 19.78 | 3,450 | +0.00(+0.02%) |
Aug 08, 2019 | 19.56 | 20.01 | 19.56 | 19.78 | 15,556 | +0.48(+2.48%) |
Aug 07, 2019 | 19.49 | 19.56 | 19.23 | 19.30 | 9,135 | -0.19(-0.98%) |
Aug 06, 2019 | 18.99 | 19.78 | 18.95 | 19.49 | 13,589 | +0.93(+5.04%) |
Aug 05, 2019 | 19.29 | 19.29 | 18.51 | 18.56 | 6,354 | -0.70(-3.61%) |
Aug 02, 2019 | 19.23 | 19.59 | 18.56 | 19.25 | 13,343 | +0.46(+2.43%) |