Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.14 | 23.15 | 22.92 | 23.12 | 867,765 | +0.05(+0.20%) |
Oct 30, 2019 | 22.99 | 23.13 | 22.83 | 23.08 | 742,438 | +0.17(+0.73%) |
Oct 29, 2019 | 22.67 | 22.94 | 22.58 | 22.91 | 613,518 | +0.24(+1.06%) |
Oct 28, 2019 | 22.54 | 22.70 | 21.91 | 22.67 | 879,286 | +0.26(+1.15%) |
Oct 25, 2019 | 22.36 | 22.53 | 22.18 | 22.41 | 604,996 | +0.09(+0.42%) |
Oct 24, 2019 | 22.07 | 22.38 | 21.85 | 22.32 | 784,214 | +0.40(+1.81%) |
Oct 23, 2019 | 21.96 | 22.29 | 21.79 | 21.92 | 904,654 | +0.18(+0.82%) |
Oct 22, 2019 | 21.76 | 21.92 | 21.65 | 21.74 | 731,700 | +0.05(+0.21%) |
Oct 21, 2019 | 21.94 | 22.07 | 21.69 | 21.70 | 632,070 | -0.10(-0.47%) |
Oct 18, 2019 | 22.02 | 22.08 | 21.52 | 21.80 | 538,450 | -0.33(-1.47%) |
Oct 17, 2019 | 22.25 | 22.35 | 22.01 | 22.12 | 760,466 | -0.17(-0.75%) |
Oct 16, 2019 | 22.03 | 22.34 | 21.59 | 22.29 | 1,116,069 | +0.20(+0.92%) |
Oct 15, 2019 | 22.29 | 22.32 | 22.01 | 22.09 | 649,332 | -0.20(-0.89%) |
Oct 14, 2019 | 22.32 | 22.40 | 22.17 | 22.29 | 476,526 | -0.13(-0.59%) |
Oct 11, 2019 | 22.21 | 22.73 | 22.21 | 22.42 | 706,680 | +0.34(+1.52%) |
Oct 10, 2019 | 22.13 | 22.33 | 22.02 | 22.08 | 707,316 | +0.03(+0.12%) |
Oct 09, 2019 | 22.12 | 22.27 | 22.03 | 22.06 | 816,231 | +0.05(+0.21%) |
Oct 08, 2019 | 22.28 | 22.35 | 21.81 | 22.01 | 802,923 | -0.45(-2.00%) |
Oct 07, 2019 | 22.34 | 22.63 | 22.18 | 22.46 | 756,359 | +0.15(+0.65%) |
Oct 04, 2019 | 22.33 | 22.50 | 22.09 | 22.32 | 814,841 | +0.02(+0.10%) |
Oct 03, 2019 | 21.88 | 22.38 | 21.79 | 22.29 | 922,959 | +0.42(+1.91%) |
Oct 02, 2019 | 21.72 | 21.92 | 21.54 | 21.87 | 1,584,084 | -0.01(-0.05%) |
Oct 01, 2019 | 21.82 | 22.13 | 21.70 | 21.88 | 890,318 | +0.09(+0.42%) |
Sep 30, 2019 | 21.92 | 21.97 | 21.57 | 21.79 | 1,183,577 | -0.10(-0.44%) |
Sep 27, 2019 | 22.37 | 22.37 | 21.63 | 21.89 | 777,936 | -0.40(-1.78%) |
Sep 26, 2019 | 22.55 | 22.59 | 22.06 | 22.29 | 805,809 | -0.28(-1.22%) |
Sep 25, 2019 | 22.33 | 22.63 | 21.78 | 22.56 | 1,122,967 | +0.32(+1.44%) |
Sep 24, 2019 | 22.86 | 23.11 | 22.12 | 22.24 | 1,172,494 | -0.49(-2.15%) |
Sep 23, 2019 | 22.82 | 22.97 | 22.61 | 22.73 | 1,052,556 | -0.23(-1.02%) |
Sep 20, 2019 | 23.33 | 23.40 | 22.81 | 22.96 | 1,446,731 | -0.39(-1.66%) |
Sep 19, 2019 | 23.31 | 23.59 | 23.18 | 23.35 | 1,069,575 | +0.15(+0.64%) |
Sep 18, 2019 | 23.32 | 23.50 | 23.02 | 23.20 | 1,011,272 | -0.10(-0.44%) |
Sep 17, 2019 | 23.46 | 23.55 | 22.99 | 23.31 | 898,663 | -0.16(-0.69%) |
Sep 16, 2019 | 22.97 | 23.70 | 22.92 | 23.47 | 1,182,342 | +0.40(+1.72%) |
Sep 13, 2019 | 23.33 | 23.69 | 22.99 | 23.07 | 1,230,997 | -0.25(-1.07%) |
Sep 12, 2019 | 23.80 | 24.03 | 23.21 | 23.32 | 1,499,908 | -0.34(-1.42%) |
Sep 11, 2019 | 23.28 | 23.75 | 23.15 | 23.66 | 1,453,479 | +0.36(+1.55%) |
Sep 10, 2019 | 22.84 | 23.31 | 22.67 | 23.30 | 1,905,013 | +0.36(+1.55%) |
Sep 09, 2019 | 23.26 | 23.37 | 22.59 | 22.94 | 2,564,854 | -0.29(-1.23%) |
Sep 06, 2019 | 24.46 | 24.81 | 23.12 | 23.22 | 3,005,745 | -0.44(-1.87%) |
Sep 05, 2019 | 24.46 | 25.82 | 23.39 | 23.67 | 8,379,541 | -3.76(-13.71%) |
Sep 04, 2019 | 27.32 | 27.52 | 27.17 | 27.43 | 2,277,745 | +0.44(+1.64%) |
Sep 03, 2019 | 27.02 | 27.21 | 26.71 | 26.98 | 1,241,813 | -0.16(-0.60%) |
Aug 30, 2019 | 27.40 | 27.44 | 26.87 | 27.15 | 1,173,874 | -0.15(-0.56%) |
Aug 29, 2019 | 27.05 | 27.55 | 26.86 | 27.30 | 596,661 | +0.48(+1.79%) |
Aug 28, 2019 | 26.52 | 26.84 | 26.37 | 26.82 | 595,077 | +0.12(+0.44%) |
Aug 27, 2019 | 27.37 | 27.60 | 26.56 | 26.70 | 718,738 | -0.43(-1.58%) |
Aug 26, 2019 | 27.02 | 27.17 | 26.82 | 27.13 | 759,510 | +0.26(+0.97%) |
Aug 23, 2019 | 27.69 | 27.91 | 26.79 | 26.87 | 818,963 | -0.79(-2.85%) |
Aug 22, 2019 | 27.78 | 27.84 | 27.39 | 27.66 | 603,010 | -0.11(-0.40%) |
Aug 21, 2019 | 27.81 | 27.96 | 27.50 | 27.77 | 425,448 | +0.19(+0.70%) |
Aug 20, 2019 | 27.61 | 27.69 | 27.40 | 27.58 | 389,789 | -0.06(-0.20%) |
Aug 19, 2019 | 27.77 | 27.98 | 27.41 | 27.64 | 551,797 | +0.25(+0.91%) |
Aug 16, 2019 | 27.43 | 27.66 | 27.36 | 27.39 | 390,048 | +0.13(+0.49%) |
Aug 15, 2019 | 27.21 | 27.43 | 27.00 | 27.25 | 468,032 | +0.17(+0.62%) |
Aug 14, 2019 | 26.95 | 27.20 | 26.70 | 27.09 | 628,774 | -0.58(-2.10%) |
Aug 13, 2019 | 27.65 | 28.13 | 27.42 | 27.67 | 532,455 | -0.02(-0.07%) |
Aug 12, 2019 | 28.10 | 28.36 | 27.44 | 27.69 | 541,093 | -0.57(-2.02%) |
Aug 09, 2019 | 28.68 | 29.00 | 28.15 | 28.26 | 760,662 | -0.47(-1.63%) |
Aug 08, 2019 | 28.26 | 28.91 | 28.17 | 28.73 | 530,960 | +0.73(+2.60%) |
Aug 07, 2019 | 27.14 | 28.18 | 26.94 | 28.00 | 1,457,376 | +0.62(+2.27%) |
Aug 06, 2019 | 28.08 | 28.46 | 27.35 | 27.38 | 1,649,736 | -0.49(-1.77%) |
Aug 05, 2019 | 28.09 | 28.16 | 27.43 | 27.87 | 1,227,921 | -0.76(-2.67%) |
Aug 02, 2019 | 28.83 | 28.96 | 28.14 | 28.63 | 589,685 | -0.29(-0.99%) |