Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.16 | 23.31 | 22.73 | 22.90 | 194,069 | -0.42(-1.80%) |
Oct 30, 2019 | 23.61 | 23.63 | 22.92 | 23.32 | 164,568 | -0.37(-1.56%) |
Oct 29, 2019 | 22.68 | 24.98 | 22.68 | 23.69 | 539,244 | +1.01(+4.45%) |
Oct 28, 2019 | 22.68 | 22.87 | 22.49 | 22.68 | 173,091 | +0.22(+0.98%) |
Oct 25, 2019 | 22.37 | 22.59 | 22.29 | 22.46 | 93,900 | +0.03(+0.13%) |
Oct 24, 2019 | 22.63 | 22.74 | 22.18 | 22.43 | 145,684 | -0.01(-0.04%) |
Oct 23, 2019 | 22.27 | 22.59 | 22.16 | 22.44 | 196,826 | +0.17(+0.76%) |
Oct 22, 2019 | 22.30 | 22.39 | 22.07 | 22.27 | 160,641 | -0.08(-0.36%) |
Oct 21, 2019 | 22.35 | 22.74 | 22.31 | 22.35 | 157,663 | +0.35(+1.59%) |
Oct 18, 2019 | 21.92 | 22.33 | 21.87 | 22.00 | 184,400 | -0.12(-0.54%) |
Oct 17, 2019 | 21.98 | 22.25 | 21.97 | 22.12 | 163,495 | +0.30(+1.37%) |
Oct 16, 2019 | 21.86 | 22.10 | 21.68 | 21.82 | 207,676 | -0.13(-0.59%) |
Oct 15, 2019 | 21.63 | 22.15 | 21.62 | 21.95 | 257,174 | +0.33(+1.53%) |
Oct 14, 2019 | 21.43 | 21.76 | 21.27 | 21.62 | 171,924 | +0.02(+0.09%) |
Oct 11, 2019 | 21.52 | 22.36 | 21.50 | 21.60 | 211,500 | +0.49(+2.32%) |
Oct 10, 2019 | 21.00 | 21.34 | 21.00 | 21.11 | 145,037 | +0.20(+0.96%) |
Oct 09, 2019 | 21.35 | 21.39 | 20.90 | 20.91 | 172,778 | -0.15(-0.71%) |
Oct 08, 2019 | 20.58 | 21.25 | 20.45 | 21.06 | 396,059 | +0.21(+1.01%) |
Oct 07, 2019 | 20.44 | 20.91 | 20.30 | 20.85 | 436,431 | +0.21(+1.02%) |
Oct 04, 2019 | 20.29 | 20.71 | 20.17 | 20.64 | 134,700 | +0.57(+2.84%) |
Oct 03, 2019 | 20.41 | 20.41 | 19.99 | 20.07 | 169,006 | -0.30(-1.47%) |
Oct 02, 2019 | 20.41 | 20.55 | 20.11 | 20.37 | 228,260 | -0.18(-0.88%) |
Oct 01, 2019 | 21.28 | 21.45 | 20.39 | 20.55 | 252,517 | -0.55(-2.61%) |
Sep 30, 2019 | 21.11 | 21.38 | 21.08 | 21.10 | 166,916 | +0.00(+0.00%) |
Sep 27, 2019 | 21.46 | 21.54 | 21.02 | 21.10 | 127,200 | -0.18(-0.85%) |
Sep 26, 2019 | 21.06 | 21.52 | 20.94 | 21.28 | 219,883 | +0.28(+1.33%) |
Sep 25, 2019 | 20.78 | 21.15 | 20.73 | 21.00 | 163,801 | +0.26(+1.25%) |
Sep 24, 2019 | 20.48 | 20.83 | 20.34 | 20.74 | 476,337 | +0.34(+1.67%) |
Sep 23, 2019 | 20.68 | 20.79 | 20.10 | 20.40 | 214,670 | -0.51(-2.44%) |
Sep 20, 2019 | 20.89 | 21.21 | 20.78 | 20.91 | 419,600 | +0.02(+0.10%) |
Sep 19, 2019 | 21.00 | 21.58 | 20.86 | 20.89 | 204,818 | -0.09(-0.43%) |
Sep 18, 2019 | 21.29 | 21.33 | 20.80 | 20.98 | 148,976 | -0.35(-1.64%) |
Sep 17, 2019 | 21.31 | 21.38 | 21.06 | 21.33 | 96,820 | -0.12(-0.56%) |
Sep 16, 2019 | 21.10 | 21.51 | 20.64 | 21.45 | 128,430 | +0.19(+0.89%) |
Sep 13, 2019 | 21.34 | 21.59 | 21.18 | 21.26 | 191,900 | +0.10(+0.47%) |
Sep 12, 2019 | 21.29 | 21.30 | 20.93 | 21.16 | 121,026 | -0.12(-0.56%) |
Sep 11, 2019 | 21.27 | 21.33 | 20.85 | 21.28 | 167,735 | +0.13(+0.61%) |
Sep 10, 2019 | 20.70 | 21.16 | 20.32 | 21.15 | 157,386 | +0.41(+1.98%) |
Sep 09, 2019 | 20.08 | 20.83 | 19.84 | 20.74 | 120,558 | +0.77(+3.86%) |
Sep 06, 2019 | 19.97 | 20.23 | 19.76 | 19.97 | 115,300 | -0.05(-0.25%) |
Sep 05, 2019 | 19.68 | 20.39 | 19.55 | 20.02 | 216,025 | +0.67(+3.46%) |
Sep 04, 2019 | 19.41 | 19.47 | 19.16 | 19.35 | 149,481 | +0.19(+0.99%) |
Sep 03, 2019 | 19.11 | 19.45 | 18.93 | 19.16 | 298,222 | -0.25(-1.29%) |
Aug 30, 2019 | 19.51 | 19.84 | 19.26 | 19.41 | 132,100 | +0.06(+0.31%) |
Aug 29, 2019 | 19.25 | 19.56 | 19.21 | 19.35 | 207,467 | +0.27(+1.42%) |
Aug 28, 2019 | 18.73 | 19.39 | 18.69 | 19.08 | 204,981 | +0.22(+1.17%) |
Aug 27, 2019 | 19.09 | 19.28 | 18.68 | 18.86 | 197,569 | -0.14(-0.74%) |
Aug 26, 2019 | 19.12 | 19.34 | 18.74 | 19.00 | 179,053 | +0.12(+0.64%) |
Aug 23, 2019 | 19.35 | 19.65 | 18.84 | 18.88 | 275,800 | -0.66(-3.38%) |
Aug 22, 2019 | 19.80 | 19.85 | 19.48 | 19.54 | 159,804 | -0.12(-0.61%) |
Aug 21, 2019 | 19.75 | 19.98 | 19.41 | 19.66 | 141,415 | +0.17(+0.87%) |
Aug 20, 2019 | 19.74 | 19.98 | 19.34 | 19.49 | 187,121 | -0.33(-1.66%) |
Aug 19, 2019 | 19.99 | 20.19 | 19.79 | 19.82 | 160,906 | +0.10(+0.51%) |
Aug 16, 2019 | 19.51 | 19.92 | 19.51 | 19.72 | 182,600 | +0.29(+1.49%) |
Aug 15, 2019 | 19.34 | 19.50 | 19.23 | 19.43 | 224,192 | +0.14(+0.73%) |
Aug 14, 2019 | 19.57 | 19.57 | 19.11 | 19.29 | 294,794 | -0.64(-3.21%) |
Aug 13, 2019 | 19.78 | 20.52 | 19.78 | 19.93 | 181,075 | +0.03(+0.15%) |
Aug 12, 2019 | 19.69 | 20.10 | 19.66 | 19.90 | 168,548 | +0.06(+0.30%) |
Aug 09, 2019 | 20.29 | 20.29 | 19.57 | 19.84 | 308,400 | -0.49(-2.41%) |
Aug 08, 2019 | 19.98 | 20.68 | 19.86 | 20.33 | 459,517 | +0.60(+3.04%) |
Aug 07, 2019 | 19.46 | 19.85 | 19.27 | 19.73 | 256,197 | +0.00(+0.00%) |
Aug 06, 2019 | 19.65 | 19.90 | 19.45 | 19.73 | 417,468 | +0.23(+1.18%) |
Aug 05, 2019 | 19.45 | 19.70 | 19.25 | 19.50 | 303,637 | -0.32(-1.61%) |
Aug 02, 2019 | 19.60 | 20.06 | 19.42 | 19.82 | 243,100 | +0.23(+1.17%) |