Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.49 | 21.85 | 21.41 | 21.85 | 104,514 | +0.24(+1.11%) |
Oct 30, 2019 | 21.52 | 21.76 | 21.50 | 21.61 | 130,813 | +0.11(+0.51%) |
Oct 29, 2019 | 21.22 | 21.54 | 21.18 | 21.50 | 142,073 | +0.18(+0.84%) |
Oct 28, 2019 | 21.04 | 21.38 | 21.03 | 21.32 | 80,801 | +0.23(+1.09%) |
Oct 25, 2019 | 21.03 | 21.25 | 21.01 | 21.09 | 126,000 | -0.09(-0.42%) |
Oct 24, 2019 | 21.01 | 21.19 | 20.99 | 21.18 | 74,086 | +0.15(+0.71%) |
Oct 23, 2019 | 20.78 | 21.10 | 20.77 | 21.03 | 645,623 | -0.28(-1.31%) |
Oct 22, 2019 | 21.03 | 21.42 | 21.03 | 21.31 | 195,559 | +0.61(+2.95%) |
Oct 21, 2019 | 20.75 | 20.81 | 20.60 | 20.70 | 126,633 | -0.35(-1.66%) |
Oct 18, 2019 | 21.08 | 21.10 | 20.90 | 21.05 | 146,500 | +0.07(+0.33%) |
Oct 17, 2019 | 20.94 | 20.99 | 20.75 | 20.98 | 167,039 | +0.40(+1.94%) |
Oct 16, 2019 | 20.43 | 20.64 | 20.39 | 20.58 | 105,067 | +0.08(+0.39%) |
Oct 15, 2019 | 20.31 | 20.52 | 20.25 | 20.50 | 249,391 | +0.72(+3.64%) |
Oct 14, 2019 | 19.82 | 19.86 | 19.70 | 19.78 | 235,138 | +0.30(+1.54%) |
Oct 11, 2019 | 19.67 | 19.68 | 19.47 | 19.48 | 197,000 | +0.13(+0.67%) |
Oct 10, 2019 | 19.40 | 19.47 | 19.32 | 19.35 | 172,280 | -0.39(-1.98%) |
Oct 09, 2019 | 19.81 | 19.85 | 19.67 | 19.74 | 449,622 | +0.34(+1.75%) |
Oct 08, 2019 | 19.74 | 19.75 | 19.36 | 19.40 | 251,752 | -0.18(-0.92%) |
Oct 07, 2019 | 19.61 | 19.75 | 19.56 | 19.58 | 212,746 | +0.12(+0.62%) |
Oct 04, 2019 | 19.55 | 19.62 | 19.46 | 19.46 | 105,400 | +0.16(+0.83%) |
Oct 03, 2019 | 19.32 | 19.46 | 19.09 | 19.30 | 632,190 | +0.42(+2.22%) |
Oct 02, 2019 | 19.38 | 19.41 | 18.80 | 18.88 | 404,506 | -1.10(-5.51%) |
Oct 01, 2019 | 20.25 | 20.26 | 19.96 | 19.98 | 185,690 | -0.28(-1.38%) |
Sep 30, 2019 | 20.37 | 20.41 | 20.05 | 20.26 | 783,645 | +0.49(+2.48%) |
Sep 27, 2019 | 20.44 | 20.52 | 19.75 | 19.77 | 457,800 | -0.82(-3.98%) |
Sep 26, 2019 | 20.72 | 20.82 | 20.15 | 20.59 | 180,599 | -0.01(-0.05%) |
Sep 25, 2019 | 20.67 | 20.68 | 20.48 | 20.60 | 88,209 | -0.13(-0.63%) |
Sep 24, 2019 | 20.74 | 20.86 | 20.64 | 20.73 | 129,093 | +0.14(+0.68%) |
Sep 23, 2019 | 20.67 | 20.75 | 20.59 | 20.59 | 169,226 | +0.13(+0.64%) |
Sep 20, 2019 | 20.39 | 20.58 | 20.39 | 20.46 | 138,600 | +0.19(+0.94%) |
Sep 19, 2019 | 20.32 | 20.47 | 20.27 | 20.27 | 147,084 | -0.22(-1.07%) |
Sep 18, 2019 | 20.43 | 20.83 | 20.43 | 20.49 | 260,649 | +0.34(+1.69%) |
Sep 17, 2019 | 20.15 | 20.23 | 20.04 | 20.15 | 172,009 | +0.05(+0.25%) |
Sep 16, 2019 | 20.32 | 20.42 | 20.01 | 20.10 | 220,224 | +0.04(+0.20%) |
Sep 13, 2019 | 20.13 | 20.36 | 19.94 | 20.06 | 484,600 | -0.31(-1.52%) |
Sep 12, 2019 | 20.27 | 20.45 | 20.21 | 20.37 | 156,267 | +0.48(+2.41%) |
Sep 11, 2019 | 19.78 | 19.93 | 19.74 | 19.89 | 821,405 | +0.21(+1.07%) |
Sep 10, 2019 | 19.47 | 19.74 | 19.34 | 19.68 | 250,982 | -0.87(-4.23%) |
Sep 09, 2019 | 20.63 | 20.66 | 20.48 | 20.55 | 91,456 | -0.31(-1.49%) |
Sep 06, 2019 | 20.78 | 20.93 | 20.73 | 20.86 | 86,100 | -0.19(-0.90%) |
Sep 05, 2019 | 21.20 | 21.20 | 21.00 | 21.05 | 117,567 | -0.33(-1.54%) |
Sep 04, 2019 | 21.21 | 21.41 | 21.13 | 21.38 | 164,588 | +0.25(+1.18%) |
Sep 03, 2019 | 20.74 | 21.16 | 20.73 | 21.13 | 180,274 | +0.75(+3.68%) |
Aug 30, 2019 | 20.56 | 20.67 | 20.28 | 20.38 | 86,100 | +0.33(+1.65%) |
Aug 29, 2019 | 20.15 | 20.19 | 20.01 | 20.05 | 102,285 | -0.22(-1.09%) |
Aug 28, 2019 | 20.22 | 20.32 | 20.17 | 20.27 | 109,835 | -0.05(-0.25%) |
Aug 27, 2019 | 20.31 | 20.43 | 20.23 | 20.32 | 125,224 | +0.04(+0.20%) |
Aug 26, 2019 | 20.38 | 20.40 | 20.19 | 20.28 | 150,738 | +0.17(+0.85%) |
Aug 23, 2019 | 20.25 | 20.49 | 20.04 | 20.11 | 167,000 | -0.29(-1.42%) |
Aug 22, 2019 | 20.51 | 20.51 | 20.30 | 20.40 | 103,907 | +0.04(+0.20%) |
Aug 21, 2019 | 20.37 | 20.48 | 20.26 | 20.36 | 146,669 | +0.18(+0.89%) |
Aug 20, 2019 | 20.37 | 20.39 | 20.14 | 20.18 | 80,224 | -0.16(-0.79%) |
Aug 19, 2019 | 20.23 | 20.41 | 20.22 | 20.34 | 110,285 | +0.31(+1.55%) |
Aug 16, 2019 | 19.94 | 20.25 | 19.89 | 20.03 | 239,400 | +0.14(+0.70%) |
Aug 15, 2019 | 19.95 | 21.45 | 19.74 | 19.89 | 708,961 | -0.71(-3.45%) |
Aug 14, 2019 | 19.55 | 21.02 | 19.30 | 20.60 | 879,408 | +0.70(+3.52%) |
Aug 13, 2019 | 19.65 | 19.96 | 19.48 | 19.90 | 1,281,626 | +0.76(+3.97%) |
Aug 12, 2019 | 19.26 | 19.26 | 18.95 | 19.14 | 917,871 | +0.20(+1.06%) |
Aug 09, 2019 | 19.00 | 19.05 | 18.84 | 18.94 | 377,100 | +0.13(+0.69%) |
Aug 08, 2019 | 18.79 | 18.97 | 18.68 | 18.81 | 551,762 | +0.24(+1.29%) |
Aug 07, 2019 | 18.30 | 18.61 | 18.19 | 18.57 | 265,124 | +0.20(+1.09%) |
Aug 06, 2019 | 18.43 | 18.48 | 18.19 | 18.37 | 655,664 | +0.35(+1.94%) |
Aug 05, 2019 | 18.40 | 18.43 | 17.88 | 18.02 | 473,176 | -0.27(-1.48%) |
Aug 02, 2019 | 18.44 | 18.50 | 18.17 | 18.29 | 164,400 | -0.16(-0.87%) |