Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.23 | 22.98 | 22.08 | 22.74 | 568,989 | +0.43(+1.93%) |
Oct 30, 2019 | 21.71 | 22.38 | 21.59 | 22.31 | 413,453 | +0.68(+3.14%) |
Oct 29, 2019 | 22.00 | 22.14 | 21.52 | 21.63 | 205,626 | -0.27(-1.23%) |
Oct 28, 2019 | 21.41 | 22.03 | 21.41 | 21.90 | 194,044 | +0.64(+3.01%) |
Oct 25, 2019 | 21.22 | 21.48 | 21.09 | 21.26 | 247,600 | +0.24(+1.14%) |
Oct 24, 2019 | 21.47 | 21.96 | 21.02 | 21.02 | 306,057 | -0.11(-0.52%) |
Oct 23, 2019 | 21.20 | 21.57 | 21.00 | 21.13 | 252,966 | -0.31(-1.45%) |
Oct 22, 2019 | 21.62 | 21.72 | 21.08 | 21.44 | 300,739 | -0.02(-0.09%) |
Oct 21, 2019 | 21.25 | 21.59 | 21.21 | 21.46 | 250,923 | +0.42(+2.00%) |
Oct 18, 2019 | 21.24 | 21.36 | 20.89 | 21.04 | 282,800 | -0.30(-1.41%) |
Oct 17, 2019 | 21.60 | 21.79 | 21.29 | 21.34 | 166,318 | -0.04(-0.19%) |
Oct 16, 2019 | 21.73 | 21.80 | 21.15 | 21.38 | 349,378 | -0.39(-1.79%) |
Oct 15, 2019 | 21.39 | 22.20 | 21.39 | 21.77 | 354,838 | +0.39(+1.82%) |
Oct 14, 2019 | 22.02 | 22.22 | 21.37 | 21.38 | 259,270 | -0.75(-3.37%) |
Oct 11, 2019 | 21.83 | 22.39 | 21.62 | 22.12 | 392,700 | +0.75(+3.53%) |
Oct 10, 2019 | 21.09 | 21.74 | 21.09 | 21.37 | 313,313 | +0.34(+1.62%) |
Oct 09, 2019 | 21.09 | 21.16 | 20.78 | 21.03 | 261,081 | +0.20(+0.96%) |
Oct 08, 2019 | 21.34 | 21.53 | 20.81 | 20.83 | 829,674 | -0.78(-3.61%) |
Oct 07, 2019 | 21.28 | 21.71 | 21.22 | 21.61 | 830,293 | +0.23(+1.08%) |
Oct 04, 2019 | 20.28 | 21.44 | 20.22 | 21.38 | 647,700 | +1.04(+5.09%) |
Oct 03, 2019 | 19.78 | 20.35 | 19.44 | 20.34 | 592,104 | +0.52(+2.62%) |
Oct 02, 2019 | 20.24 | 20.41 | 19.56 | 19.82 | 712,668 | -0.68(-3.29%) |
Oct 01, 2019 | 21.64 | 21.67 | 20.35 | 20.50 | 654,655 | -1.00(-4.63%) |
Sep 30, 2019 | 21.76 | 21.87 | 21.47 | 21.50 | 740,541 | -0.18(-0.85%) |
Sep 27, 2019 | 23.04 | 23.23 | 21.65 | 21.68 | 464,600 | -1.37(-5.94%) |
Sep 26, 2019 | 22.83 | 23.13 | 22.57 | 23.05 | 337,514 | +0.34(+1.50%) |
Sep 25, 2019 | 21.98 | 22.83 | 21.98 | 22.71 | 362,693 | +0.60(+2.71%) |
Sep 24, 2019 | 22.14 | 22.25 | 21.66 | 22.11 | 406,512 | +0.04(+0.18%) |
Sep 23, 2019 | 21.81 | 22.20 | 21.33 | 22.07 | 509,262 | +0.07(+0.32%) |
Sep 20, 2019 | 22.44 | 22.60 | 21.82 | 22.00 | 528,900 | -0.44(-1.96%) |
Sep 19, 2019 | 22.57 | 22.77 | 22.27 | 22.44 | 331,090 | +0.00(+0.00%) |
Sep 18, 2019 | 22.87 | 22.90 | 21.81 | 22.44 | 463,222 | -0.44(-1.92%) |
Sep 17, 2019 | 23.10 | 23.20 | 22.68 | 22.88 | 250,174 | -0.24(-1.04%) |
Sep 16, 2019 | 22.61 | 23.21 | 22.19 | 23.12 | 438,579 | +0.36(+1.58%) |
Sep 13, 2019 | 23.06 | 23.39 | 22.60 | 22.76 | 614,100 | -0.53(-2.28%) |
Sep 12, 2019 | 23.01 | 23.38 | 22.46 | 23.29 | 583,390 | +0.29(+1.26%) |
Sep 11, 2019 | 22.26 | 23.64 | 22.11 | 23.00 | 795,852 | +0.81(+3.65%) |
Sep 10, 2019 | 21.75 | 22.21 | 21.45 | 22.19 | 357,907 | +0.41(+1.88%) |
Sep 09, 2019 | 21.20 | 21.82 | 21.01 | 21.78 | 448,804 | +0.77(+3.66%) |
Sep 06, 2019 | 20.55 | 21.08 | 20.36 | 21.01 | 407,500 | +0.46(+2.24%) |
Sep 05, 2019 | 20.34 | 21.34 | 20.26 | 20.55 | 700,230 | +0.38(+1.88%) |
Sep 04, 2019 | 19.71 | 20.20 | 19.70 | 20.17 | 317,572 | +0.69(+3.54%) |
Sep 03, 2019 | 19.48 | 19.52 | 18.93 | 19.48 | 422,724 | -0.16(-0.81%) |
Aug 30, 2019 | 19.70 | 20.05 | 19.54 | 19.64 | 612,700 | +0.00(+0.00%) |
Aug 29, 2019 | 19.00 | 19.81 | 18.88 | 19.64 | 407,016 | +0.94(+5.03%) |
Aug 28, 2019 | 18.54 | 18.84 | 18.33 | 18.70 | 255,660 | +0.01(+0.05%) |
Aug 27, 2019 | 19.10 | 19.27 | 18.64 | 18.69 | 348,259 | -0.21(-1.11%) |
Aug 26, 2019 | 19.24 | 19.24 | 18.71 | 18.90 | 253,892 | -0.06(-0.32%) |
Aug 23, 2019 | 19.98 | 20.10 | 18.58 | 18.96 | 667,000 | -1.18(-5.86%) |
Aug 22, 2019 | 20.18 | 20.50 | 19.85 | 20.14 | 392,707 | -0.07(-0.35%) |
Aug 21, 2019 | 20.08 | 20.22 | 19.85 | 20.21 | 290,873 | +0.35(+1.76%) |
Aug 20, 2019 | 19.94 | 20.14 | 19.72 | 19.86 | 353,443 | +0.03(+0.15%) |
Aug 19, 2019 | 20.33 | 20.50 | 19.79 | 19.83 | 419,635 | -0.11(-0.55%) |
Aug 16, 2019 | 19.61 | 20.19 | 19.58 | 19.94 | 670,600 | +0.42(+2.15%) |
Aug 15, 2019 | 19.29 | 19.63 | 19.08 | 19.52 | 479,108 | +0.34(+1.77%) |
Aug 14, 2019 | 19.51 | 19.65 | 19.16 | 19.18 | 640,747 | -0.78(-3.91%) |
Aug 13, 2019 | 19.64 | 20.48 | 19.49 | 19.96 | 641,948 | +0.15(+0.76%) |
Aug 12, 2019 | 19.71 | 20.00 | 19.46 | 19.81 | 542,215 | -0.05(-0.25%) |
Aug 09, 2019 | 20.34 | 20.37 | 19.77 | 19.86 | 540,200 | -0.63(-3.07%) |
Aug 08, 2019 | 20.05 | 20.83 | 19.99 | 20.49 | 716,861 | +0.58(+2.91%) |
Aug 07, 2019 | 19.45 | 19.94 | 19.30 | 19.91 | 522,100 | +0.22(+1.12%) |
Aug 06, 2019 | 20.23 | 20.28 | 19.36 | 19.69 | 872,955 | -0.33(-1.65%) |
Aug 05, 2019 | 18.82 | 20.26 | 18.58 | 20.02 | 912,583 | +0.62(+3.20%) |
Aug 02, 2019 | 19.98 | 19.99 | 17.71 | 19.40 | 2,495,300 | -0.28(-1.42%) |