Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.26 | 22.91 | 22.13 | 22.86 | 733,861 | +0.59(+2.67%) |
Oct 30, 2019 | 22.32 | 22.65 | 22.22 | 22.26 | 399,332 | -0.05(-0.23%) |
Oct 29, 2019 | 22.29 | 22.94 | 22.09 | 22.31 | 862,864 | +0.27(+1.20%) |
Oct 28, 2019 | 22.05 | 22.32 | 21.87 | 22.05 | 315,283 | +0.06(+0.29%) |
Oct 25, 2019 | 21.90 | 22.23 | 21.75 | 21.98 | 219,476 | +0.11(+0.49%) |
Oct 24, 2019 | 21.86 | 21.92 | 21.47 | 21.88 | 442,745 | +0.09(+0.44%) |
Oct 23, 2019 | 21.81 | 22.04 | 21.50 | 21.78 | 1,227,752 | +0.28(+1.29%) |
Oct 22, 2019 | 21.53 | 21.71 | 21.44 | 21.50 | 548,394 | +0.01(+0.06%) |
Oct 21, 2019 | 21.53 | 21.69 | 21.44 | 21.49 | 525,542 | +0.01(+0.06%) |
Oct 18, 2019 | 21.52 | 21.69 | 21.43 | 21.48 | 263,909 | -0.10(-0.47%) |
Oct 17, 2019 | 21.63 | 21.80 | 21.55 | 21.58 | 202,193 | -0.03(-0.12%) |
Oct 16, 2019 | 22.05 | 22.22 | 21.53 | 21.60 | 279,678 | -0.44(-1.98%) |
Oct 15, 2019 | 21.81 | 22.30 | 21.77 | 22.04 | 229,000 | +0.27(+1.25%) |
Oct 14, 2019 | 22.00 | 22.00 | 21.58 | 21.77 | 728,143 | -0.27(-1.21%) |
Oct 11, 2019 | 22.34 | 22.38 | 22.01 | 22.03 | 332,851 | -0.11(-0.51%) |
Oct 10, 2019 | 22.19 | 22.34 | 22.11 | 22.15 | 278,086 | +0.00(+0.00%) |
Oct 09, 2019 | 22.47 | 22.63 | 22.13 | 22.15 | 193,864 | -0.16(-0.71%) |
Oct 08, 2019 | 22.60 | 22.60 | 22.22 | 22.31 | 355,995 | -0.30(-1.34%) |
Oct 07, 2019 | 23.20 | 23.20 | 22.58 | 22.61 | 314,949 | -0.49(-2.14%) |
Oct 04, 2019 | 23.00 | 23.25 | 22.91 | 23.10 | 264,541 | +0.13(+0.58%) |
Oct 03, 2019 | 22.60 | 23.10 | 22.54 | 22.97 | 227,157 | +0.21(+0.94%) |
Oct 02, 2019 | 22.84 | 22.96 | 22.45 | 22.75 | 337,166 | -0.21(-0.94%) |
Oct 01, 2019 | 23.16 | 23.53 | 22.96 | 22.97 | 224,831 | -0.12(-0.52%) |
Sep 30, 2019 | 22.91 | 23.20 | 22.89 | 23.09 | 666,385 | +0.08(+0.36%) |
Sep 27, 2019 | 23.15 | 23.50 | 22.99 | 23.01 | 309,132 | -0.34(-1.46%) |
Sep 26, 2019 | 23.29 | 23.49 | 23.01 | 23.35 | 336,758 | -0.09(-0.40%) |
Sep 25, 2019 | 23.72 | 23.87 | 23.17 | 23.44 | 521,597 | -0.38(-1.59%) |
Sep 24, 2019 | 24.35 | 24.52 | 23.72 | 23.82 | 485,489 | -0.65(-2.66%) |
Sep 23, 2019 | 24.88 | 25.01 | 24.35 | 24.47 | 282,395 | -0.46(-1.83%) |
Sep 20, 2019 | 24.72 | 25.17 | 24.58 | 24.93 | 3,307,323 | +0.32(+1.31%) |
Sep 19, 2019 | 24.88 | 25.23 | 24.39 | 24.61 | 721,966 | -0.23(-0.92%) |
Sep 18, 2019 | 24.66 | 25.23 | 24.66 | 24.83 | 879,452 | +0.03(+0.13%) |
Sep 17, 2019 | 25.04 | 25.07 | 24.58 | 24.80 | 682,452 | -0.24(-0.96%) |
Sep 16, 2019 | 24.44 | 25.30 | 24.44 | 25.04 | 895,984 | +1.09(+4.54%) |
Sep 13, 2019 | 23.53 | 24.61 | 23.53 | 23.96 | 1,171,066 | +0.56(+2.41%) |
Sep 12, 2019 | 23.34 | 23.68 | 23.29 | 23.39 | 196,601 | -0.09(-0.38%) |
Sep 11, 2019 | 23.44 | 23.72 | 23.38 | 23.48 | 254,383 | +0.03(+0.11%) |
Sep 10, 2019 | 22.99 | 23.82 | 22.99 | 23.46 | 511,340 | +0.51(+2.20%) |
Sep 09, 2019 | 22.89 | 23.17 | 22.76 | 22.95 | 296,825 | +0.28(+1.23%) |
Sep 06, 2019 | 22.70 | 22.91 | 22.54 | 22.67 | 212,834 | -0.22(-0.97%) |
Sep 05, 2019 | 23.18 | 23.23 | 22.89 | 22.89 | 209,022 | -0.13(-0.58%) |
Sep 04, 2019 | 23.05 | 23.25 | 22.87 | 23.03 | 468,943 | +0.11(+0.50%) |
Sep 03, 2019 | 22.78 | 22.96 | 22.27 | 22.91 | 167,190 | -0.21(-0.90%) |
Aug 30, 2019 | 23.16 | 23.50 | 23.12 | 23.12 | 513,428 | +0.01(+0.05%) |
Aug 29, 2019 | 22.98 | 23.27 | 22.97 | 23.11 | 206,884 | +0.19(+0.83%) |
Aug 28, 2019 | 22.58 | 23.08 | 22.36 | 22.92 | 269,193 | +0.51(+2.29%) |
Aug 27, 2019 | 22.48 | 22.65 | 22.33 | 22.41 | 181,162 | +0.01(+0.06%) |
Aug 26, 2019 | 22.53 | 22.65 | 22.32 | 22.39 | 209,447 | +0.07(+0.31%) |
Aug 23, 2019 | 22.89 | 22.89 | 22.27 | 22.32 | 512,796 | -0.32(-1.40%) |
Aug 22, 2019 | 22.77 | 22.95 | 22.59 | 22.64 | 303,814 | -0.16(-0.72%) |
Aug 21, 2019 | 22.70 | 22.98 | 22.47 | 22.80 | 560,829 | +0.16(+0.73%) |
Aug 20, 2019 | 21.79 | 22.97 | 21.79 | 22.64 | 647,051 | +0.71(+3.23%) |
Aug 19, 2019 | 21.19 | 22.13 | 21.16 | 21.93 | 607,005 | +0.96(+4.58%) |
Aug 16, 2019 | 20.69 | 21.08 | 20.62 | 20.97 | 241,929 | +0.35(+1.72%) |
Aug 15, 2019 | 20.81 | 20.85 | 20.45 | 20.62 | 506,627 | -0.25(-1.18%) |
Aug 14, 2019 | 21.05 | 21.05 | 20.60 | 20.86 | 524,631 | -0.32(-1.52%) |
Aug 13, 2019 | 20.93 | 21.20 | 20.74 | 21.19 | 414,495 | +0.22(+1.06%) |
Aug 12, 2019 | 21.32 | 21.33 | 20.74 | 20.96 | 408,459 | -0.40(-1.89%) |
Aug 09, 2019 | 21.41 | 21.58 | 21.12 | 21.37 | 306,444 | -0.04(-0.21%) |
Aug 08, 2019 | 21.29 | 21.60 | 21.20 | 21.41 | 400,491 | +0.19(+0.89%) |
Aug 07, 2019 | 21.84 | 21.84 | 20.89 | 21.22 | 399,843 | -0.83(-3.78%) |
Aug 06, 2019 | 21.97 | 22.09 | 21.45 | 22.06 | 388,583 | +0.22(+1.01%) |
Aug 05, 2019 | 22.50 | 22.50 | 21.51 | 21.84 | 523,527 | -0.91(-3.99%) |
Aug 02, 2019 | 23.04 | 23.14 | 22.56 | 22.74 | 681,613 | -0.32(-1.40%) |