Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.11 | 22.11 | 21.72 | 22.04 | 696,479 | -0.15(-0.69%) |
Oct 30, 2019 | 22.30 | 22.41 | 22.12 | 22.20 | 530,557 | -0.24(-1.08%) |
Oct 29, 2019 | 22.22 | 22.50 | 22.18 | 22.44 | 442,695 | +0.23(+1.02%) |
Oct 28, 2019 | 22.24 | 22.61 | 22.16 | 22.21 | 766,886 | -0.10(-0.43%) |
Oct 25, 2019 | 22.33 | 22.66 | 22.00 | 22.31 | 578,614 | -0.17(-0.75%) |
Oct 24, 2019 | 22.80 | 22.80 | 22.39 | 22.48 | 431,370 | -0.22(-0.96%) |
Oct 23, 2019 | 22.61 | 22.71 | 22.49 | 22.70 | 479,839 | +0.04(+0.18%) |
Oct 22, 2019 | 22.43 | 22.83 | 22.26 | 22.66 | 427,655 | +0.19(+0.83%) |
Oct 21, 2019 | 22.42 | 22.66 | 22.39 | 22.47 | 444,488 | +0.18(+0.80%) |
Oct 18, 2019 | 22.16 | 22.42 | 22.16 | 22.29 | 659,077 | +0.08(+0.36%) |
Oct 17, 2019 | 22.13 | 22.33 | 22.00 | 22.21 | 967,685 | +0.16(+0.73%) |
Oct 16, 2019 | 21.90 | 22.15 | 21.90 | 22.05 | 885,213 | +0.19(+0.87%) |
Oct 15, 2019 | 21.52 | 22.03 | 21.50 | 21.86 | 568,182 | +0.38(+1.78%) |
Oct 14, 2019 | 21.50 | 21.62 | 21.41 | 21.48 | 430,100 | -0.12(-0.56%) |
Oct 11, 2019 | 21.78 | 21.98 | 21.60 | 21.60 | 514,516 | +0.20(+0.94%) |
Oct 10, 2019 | 21.29 | 21.55 | 21.29 | 21.40 | 563,077 | +0.17(+0.80%) |
Oct 09, 2019 | 21.04 | 21.31 | 20.95 | 21.23 | 902,535 | +0.41(+1.98%) |
Oct 08, 2019 | 20.95 | 21.03 | 20.73 | 20.82 | 596,755 | -0.35(-1.68%) |
Oct 07, 2019 | 21.21 | 21.29 | 21.05 | 21.17 | 467,749 | -0.03(-0.15%) |
Oct 04, 2019 | 20.94 | 21.21 | 20.84 | 21.20 | 613,824 | +0.29(+1.39%) |
Oct 03, 2019 | 20.91 | 21.01 | 20.55 | 20.91 | 908,500 | -0.02(-0.12%) |
Oct 02, 2019 | 21.03 | 21.16 | 20.84 | 20.94 | 598,902 | -0.21(-0.99%) |
Oct 01, 2019 | 21.66 | 21.82 | 21.14 | 21.15 | 687,870 | -0.39(-1.80%) |
Sep 30, 2019 | 21.76 | 21.89 | 21.50 | 21.54 | 550,487 | -0.22(-1.02%) |
Sep 27, 2019 | 21.83 | 22.18 | 21.66 | 21.76 | 443,104 | +0.00(+0.02%) |
Sep 26, 2019 | 21.95 | 22.08 | 21.73 | 21.75 | 637,460 | -0.34(-1.53%) |
Sep 25, 2019 | 21.63 | 22.13 | 21.63 | 22.09 | 892,394 | +0.40(+1.82%) |
Sep 24, 2019 | 21.96 | 21.98 | 21.61 | 21.70 | 1,227,678 | -0.26(-1.18%) |
Sep 23, 2019 | 22.11 | 22.25 | 21.87 | 21.96 | 1,067,818 | -0.32(-1.45%) |
Sep 20, 2019 | 22.32 | 22.46 | 22.21 | 22.28 | 4,741,985 | +0.09(+0.40%) |
Sep 19, 2019 | 22.16 | 22.33 | 22.00 | 22.19 | 997,649 | +0.05(+0.22%) |
Sep 18, 2019 | 21.86 | 22.21 | 21.83 | 22.14 | 1,186,079 | +0.22(+0.99%) |
Sep 17, 2019 | 22.00 | 22.14 | 21.77 | 21.92 | 782,228 | -0.19(-0.84%) |
Sep 16, 2019 | 22.00 | 22.28 | 21.88 | 22.11 | 647,771 | -0.12(-0.54%) |
Sep 13, 2019 | 22.14 | 22.39 | 22.09 | 22.23 | 1,029,033 | +0.25(+1.14%) |
Sep 12, 2019 | 21.92 | 22.16 | 21.71 | 21.98 | 1,090,262 | -0.13(-0.58%) |
Sep 11, 2019 | 21.71 | 22.12 | 21.44 | 22.11 | 909,177 | +0.35(+1.59%) |
Sep 10, 2019 | 21.36 | 21.78 | 21.16 | 21.76 | 1,107,480 | +0.41(+1.93%) |
Sep 09, 2019 | 20.81 | 21.49 | 20.68 | 21.35 | 1,139,677 | +0.67(+3.24%) |
Sep 06, 2019 | 20.91 | 20.98 | 20.66 | 20.68 | 607,501 | -0.19(-0.93%) |
Sep 05, 2019 | 20.58 | 21.00 | 20.58 | 20.87 | 622,662 | +0.56(+2.78%) |
Sep 04, 2019 | 20.37 | 20.48 | 20.20 | 20.31 | 580,486 | +0.13(+0.64%) |
Sep 03, 2019 | 20.55 | 20.62 | 19.96 | 20.18 | 906,377 | -0.55(-2.65%) |
Aug 30, 2019 | 20.57 | 20.77 | 20.52 | 20.73 | 801,034 | +0.23(+1.10%) |
Aug 29, 2019 | 20.18 | 20.58 | 20.18 | 20.50 | 673,156 | +0.44(+2.17%) |
Aug 28, 2019 | 19.62 | 20.08 | 19.62 | 20.07 | 791,577 | +0.40(+2.01%) |
Aug 27, 2019 | 19.99 | 20.04 | 19.56 | 19.67 | 675,907 | -0.31(-1.53%) |
Aug 26, 2019 | 20.03 | 20.11 | 19.82 | 19.98 | 577,213 | +0.12(+0.61%) |
Aug 23, 2019 | 20.43 | 20.65 | 19.75 | 19.86 | 1,144,954 | -0.69(-3.34%) |
Aug 22, 2019 | 20.57 | 20.75 | 20.47 | 20.54 | 924,859 | +0.06(+0.31%) |
Aug 21, 2019 | 20.30 | 20.54 | 20.21 | 20.48 | 889,325 | +0.25(+1.22%) |
Aug 20, 2019 | 20.35 | 20.37 | 20.15 | 20.23 | 540,947 | -0.17(-0.82%) |
Aug 19, 2019 | 20.40 | 20.51 | 20.33 | 20.40 | 755,423 | +0.26(+1.31%) |
Aug 16, 2019 | 19.86 | 20.30 | 19.86 | 20.14 | 1,014,113 | +0.42(+2.10%) |
Aug 15, 2019 | 20.02 | 20.12 | 19.55 | 19.72 | 1,152,116 | -0.23(-1.16%) |
Aug 14, 2019 | 19.83 | 20.22 | 19.63 | 19.95 | 1,281,688 | -0.15(-0.75%) |
Aug 13, 2019 | 19.91 | 20.38 | 19.91 | 20.10 | 846,875 | +0.14(+0.68%) |
Aug 12, 2019 | 20.00 | 20.04 | 19.88 | 19.97 | 956,873 | -0.18(-0.87%) |
Aug 09, 2019 | 20.34 | 20.40 | 20.02 | 20.14 | 1,674,283 | -0.18(-0.86%) |
Aug 08, 2019 | 20.31 | 20.60 | 20.16 | 20.32 | 704,641 | +0.14(+0.67%) |
Aug 07, 2019 | 19.98 | 20.28 | 19.82 | 20.18 | 1,055,637 | -0.13(-0.63%) |
Aug 06, 2019 | 20.26 | 20.36 | 19.91 | 20.31 | 1,054,083 | +0.28(+1.40%) |
Aug 05, 2019 | 20.16 | 20.18 | 19.77 | 20.03 | 929,919 | -0.47(-2.30%) |
Aug 02, 2019 | 20.46 | 20.54 | 20.21 | 20.50 | 1,135,100 | +0.08(+0.39%) |