Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.05 | 21.69 | 20.14 | 21.09 | 833,861 | -1.11(-4.99%) |
Oct 30, 2019 | 22.30 | 22.39 | 22.01 | 22.20 | 270,583 | -0.09(-0.40%) |
Oct 29, 2019 | 21.93 | 22.41 | 21.89 | 22.29 | 280,788 | +0.33(+1.49%) |
Oct 28, 2019 | 21.57 | 22.32 | 21.57 | 21.96 | 332,953 | +0.50(+2.35%) |
Oct 25, 2019 | 21.45 | 21.64 | 21.43 | 21.46 | 1,161,887 | -0.03(-0.16%) |
Oct 24, 2019 | 21.83 | 21.91 | 21.43 | 21.49 | 330,929 | -0.30(-1.38%) |
Oct 23, 2019 | 21.84 | 21.98 | 21.73 | 21.80 | 137,543 | -0.05(-0.23%) |
Oct 22, 2019 | 22.01 | 22.13 | 21.83 | 21.84 | 323,061 | -0.23(-1.03%) |
Oct 21, 2019 | 22.65 | 22.76 | 21.98 | 22.07 | 480,529 | -0.48(-2.15%) |
Oct 18, 2019 | 22.46 | 22.67 | 22.41 | 22.56 | 96,124 | +0.00(+0.00%) |
Oct 17, 2019 | 22.41 | 22.60 | 22.36 | 22.56 | 174,716 | +0.19(+0.84%) |
Oct 16, 2019 | 22.42 | 22.53 | 22.27 | 22.37 | 282,852 | -0.06(-0.29%) |
Oct 15, 2019 | 22.64 | 22.72 | 22.32 | 22.43 | 247,274 | -0.20(-0.90%) |
Oct 14, 2019 | 22.48 | 22.77 | 22.42 | 22.64 | 159,763 | +0.02(+0.09%) |
Oct 11, 2019 | 22.73 | 23.03 | 22.60 | 22.62 | 286,656 | +0.18(+0.79%) |
Oct 10, 2019 | 22.32 | 22.64 | 22.29 | 22.44 | 151,017 | +0.22(+0.98%) |
Oct 09, 2019 | 22.28 | 22.39 | 22.17 | 22.22 | 135,231 | +0.06(+0.27%) |
Oct 08, 2019 | 22.19 | 22.33 | 21.97 | 22.16 | 263,390 | -0.17(-0.75%) |
Oct 07, 2019 | 22.33 | 22.50 | 22.20 | 22.33 | 139,070 | +0.09(+0.40%) |
Oct 04, 2019 | 21.85 | 22.25 | 21.79 | 22.24 | 177,189 | +0.46(+2.11%) |
Oct 03, 2019 | 21.85 | 22.09 | 21.66 | 21.78 | 277,711 | -0.08(-0.38%) |
Oct 02, 2019 | 22.04 | 22.27 | 21.62 | 21.86 | 370,407 | -0.30(-1.34%) |
Oct 01, 2019 | 22.89 | 22.90 | 21.97 | 22.16 | 216,905 | -0.56(-2.48%) |
Sep 30, 2019 | 22.61 | 22.93 | 22.30 | 22.73 | 305,203 | +0.16(+0.70%) |
Sep 27, 2019 | 23.00 | 23.00 | 22.49 | 22.57 | 155,390 | -0.29(-1.25%) |
Sep 26, 2019 | 23.21 | 23.25 | 22.77 | 22.85 | 132,089 | -0.37(-1.57%) |
Sep 25, 2019 | 23.07 | 23.25 | 22.93 | 23.22 | 221,435 | +0.22(+0.97%) |
Sep 24, 2019 | 23.30 | 23.69 | 22.99 | 23.00 | 282,761 | -0.55(-2.33%) |
Sep 23, 2019 | 23.58 | 23.79 | 23.53 | 23.54 | 160,407 | -0.25(-1.04%) |
Sep 20, 2019 | 23.90 | 23.98 | 23.55 | 23.79 | 321,417 | -0.17(-0.70%) |
Sep 19, 2019 | 24.09 | 24.37 | 23.95 | 23.96 | 142,132 | -0.12(-0.49%) |
Sep 18, 2019 | 24.09 | 24.23 | 23.85 | 24.08 | 158,743 | -0.01(-0.04%) |
Sep 17, 2019 | 23.75 | 24.16 | 23.69 | 24.09 | 237,627 | +0.17(+0.70%) |
Sep 16, 2019 | 23.92 | 24.27 | 23.75 | 23.92 | 168,207 | -0.16(-0.66%) |
Sep 13, 2019 | 24.30 | 24.51 | 24.07 | 24.08 | 194,592 | -0.10(-0.41%) |
Sep 12, 2019 | 24.18 | 24.34 | 23.70 | 24.18 | 232,556 | +0.00(+0.00%) |
Sep 11, 2019 | 23.71 | 24.30 | 23.65 | 24.18 | 207,955 | +0.54(+2.30%) |
Sep 10, 2019 | 23.36 | 24.06 | 23.11 | 23.63 | 206,242 | +0.27(+1.14%) |
Sep 09, 2019 | 23.39 | 23.48 | 23.21 | 23.37 | 175,486 | +0.02(+0.08%) |
Sep 06, 2019 | 23.40 | 23.78 | 23.33 | 23.35 | 154,782 | -0.06(-0.25%) |
Sep 05, 2019 | 23.37 | 23.84 | 23.32 | 23.41 | 149,704 | +0.26(+1.11%) |
Sep 04, 2019 | 22.93 | 23.16 | 22.88 | 23.15 | 129,273 | +0.33(+1.43%) |
Sep 03, 2019 | 23.11 | 23.29 | 22.80 | 22.82 | 144,157 | -0.45(-1.95%) |
Aug 30, 2019 | 23.35 | 23.37 | 23.16 | 23.28 | 113,757 | -0.04(-0.17%) |
Aug 29, 2019 | 23.24 | 23.39 | 22.95 | 23.32 | 304,096 | +0.22(+0.94%) |
Aug 28, 2019 | 22.99 | 23.45 | 22.93 | 23.10 | 125,343 | +0.08(+0.34%) |
Aug 27, 2019 | 23.55 | 23.55 | 22.94 | 23.02 | 174,097 | -0.38(-1.60%) |
Aug 26, 2019 | 23.37 | 23.53 | 23.03 | 23.40 | 139,081 | +0.24(+1.02%) |
Aug 23, 2019 | 23.51 | 23.66 | 23.12 | 23.16 | 309,261 | -0.37(-1.55%) |
Aug 22, 2019 | 23.21 | 23.66 | 23.21 | 23.52 | 147,573 | +0.18(+0.76%) |
Aug 21, 2019 | 23.41 | 23.48 | 23.17 | 23.35 | 131,228 | +0.08(+0.34%) |
Aug 20, 2019 | 23.56 | 23.64 | 23.19 | 23.27 | 149,997 | -0.35(-1.46%) |
Aug 19, 2019 | 23.86 | 23.92 | 23.58 | 23.61 | 171,424 | +0.02(+0.08%) |
Aug 16, 2019 | 23.20 | 23.72 | 23.16 | 23.59 | 90,053 | +0.41(+1.79%) |
Aug 15, 2019 | 23.24 | 23.47 | 23.12 | 23.18 | 160,584 | -0.05(-0.21%) |
Aug 14, 2019 | 23.49 | 23.76 | 23.13 | 23.23 | 155,252 | -0.72(-3.01%) |
Aug 13, 2019 | 24.00 | 24.42 | 23.85 | 23.95 | 217,447 | -0.09(-0.37%) |
Aug 12, 2019 | 23.97 | 24.28 | 23.93 | 24.04 | 199,380 | -0.08(-0.33%) |
Aug 09, 2019 | 23.94 | 24.20 | 23.79 | 24.12 | 168,154 | +0.19(+0.78%) |
Aug 08, 2019 | 23.64 | 24.07 | 23.57 | 23.93 | 269,950 | +0.45(+1.93%) |
Aug 07, 2019 | 23.02 | 23.68 | 22.86 | 23.48 | 288,632 | +0.12(+0.51%) |
Aug 06, 2019 | 23.07 | 23.42 | 22.89 | 23.36 | 147,538 | +0.36(+1.55%) |
Aug 05, 2019 | 23.60 | 23.92 | 22.64 | 23.00 | 298,657 | -1.07(-4.43%) |
Aug 02, 2019 | 24.07 | 24.27 | 23.74 | 24.07 | 177,270 | -0.14(-0.57%) |