Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.78 | 21.93 | 21.71 | 21.93 | 46,917 | +0.23(+1.06%) |
Oct 30, 2019 | 21.50 | 21.96 | 21.16 | 21.70 | 13,704 | -0.04(-0.16%) |
Oct 29, 2019 | 21.57 | 21.90 | 21.57 | 21.73 | 31,721 | +0.11(+0.49%) |
Oct 28, 2019 | 21.94 | 21.94 | 21.58 | 21.63 | 47,357 | -0.50(-2.26%) |
Oct 25, 2019 | 22.45 | 22.50 | 22.05 | 22.13 | 32,100 | -0.22(-0.98%) |
Oct 24, 2019 | 22.20 | 22.39 | 22.01 | 22.35 | 33,984 | -0.19(-0.84%) |
Oct 23, 2019 | 22.87 | 22.87 | 22.30 | 22.54 | 23,024 | +0.12(+0.54%) |
Oct 22, 2019 | 22.18 | 22.72 | 22.18 | 22.42 | 22,389 | -0.34(-1.49%) |
Oct 21, 2019 | 22.85 | 23.49 | 22.45 | 22.76 | 30,972 | -0.17(-0.74%) |
Oct 18, 2019 | 22.37 | 22.95 | 22.37 | 22.93 | 70,900 | -0.01(-0.04%) |
Oct 17, 2019 | 22.89 | 22.99 | 22.64 | 22.94 | 25,800 | +0.29(+1.28%) |
Oct 16, 2019 | 22.66 | 22.71 | 22.10 | 22.65 | 32,271 | +0.55(+2.49%) |
Oct 15, 2019 | 21.93 | 22.84 | 21.93 | 22.10 | 30,262 | -0.78(-3.39%) |
Oct 14, 2019 | 23.00 | 23.08 | 22.61 | 22.88 | 15,405 | -0.50(-2.16%) |
Oct 11, 2019 | 23.60 | 23.60 | 23.38 | 23.38 | 40,300 | -0.73(-3.03%) |
Oct 10, 2019 | 24.69 | 24.69 | 23.71 | 24.11 | 36,521 | -0.22(-0.90%) |
Oct 09, 2019 | 24.64 | 24.72 | 24.33 | 24.33 | 19,234 | -0.22(-0.90%) |
Oct 08, 2019 | 24.39 | 24.57 | 24.32 | 24.55 | 27,208 | +0.57(+2.38%) |
Oct 07, 2019 | 23.94 | 24.49 | 23.81 | 23.98 | 17,978 | -0.29(-1.19%) |
Oct 04, 2019 | 24.44 | 24.44 | 23.70 | 24.27 | 14,800 | +0.23(+0.96%) |
Oct 03, 2019 | 23.36 | 24.33 | 23.36 | 24.04 | 28,034 | +0.67(+2.87%) |
Oct 02, 2019 | 23.11 | 23.70 | 23.11 | 23.37 | 35,448 | -0.03(-0.13%) |
Oct 01, 2019 | 22.65 | 23.59 | 22.65 | 23.40 | 32,798 | +0.48(+2.09%) |
Sep 30, 2019 | 23.35 | 23.35 | 22.88 | 22.92 | 53,043 | -0.39(-1.67%) |
Sep 27, 2019 | 23.52 | 23.98 | 23.31 | 23.31 | 105,900 | -0.58(-2.43%) |
Sep 26, 2019 | 24.29 | 24.69 | 23.89 | 23.89 | 42,142 | -0.50(-2.05%) |
Sep 25, 2019 | 25.12 | 25.12 | 24.37 | 24.39 | 102,552 | -0.66(-2.63%) |
Sep 24, 2019 | 25.01 | 25.37 | 24.88 | 25.05 | 53,391 | +0.24(+0.97%) |
Sep 23, 2019 | 25.00 | 25.00 | 24.52 | 24.81 | 48,134 | -0.08(-0.32%) |
Sep 20, 2019 | 23.78 | 24.89 | 23.78 | 24.89 | 32,900 | +0.89(+3.69%) |
Sep 19, 2019 | 24.66 | 24.66 | 24.00 | 24.00 | 16,054 | +0.02(+0.06%) |
Sep 18, 2019 | 24.08 | 24.46 | 23.69 | 23.99 | 46,432 | -0.16(-0.66%) |
Sep 17, 2019 | 23.82 | 24.42 | 23.82 | 24.15 | 44,587 | +0.54(+2.29%) |
Sep 16, 2019 | 23.18 | 23.83 | 23.18 | 23.61 | 80,455 | +1.04(+4.61%) |
Sep 13, 2019 | 22.90 | 23.10 | 22.57 | 22.57 | 122,700 | -0.85(-3.63%) |
Sep 12, 2019 | 24.00 | 24.11 | 23.42 | 23.42 | 71,744 | -0.10(-0.43%) |
Sep 11, 2019 | 23.05 | 23.73 | 23.05 | 23.52 | 25,574 | +0.31(+1.34%) |
Sep 10, 2019 | 22.95 | 23.61 | 22.95 | 23.21 | 51,775 | -0.54(-2.27%) |
Sep 09, 2019 | 24.50 | 24.50 | 23.75 | 23.75 | 32,882 | -0.89(-3.59%) |
Sep 06, 2019 | 24.95 | 25.28 | 24.64 | 24.64 | 39,100 | -0.26(-1.06%) |
Sep 05, 2019 | 26.02 | 26.02 | 24.87 | 24.90 | 92,524 | -1.24(-4.74%) |
Sep 04, 2019 | 25.52 | 26.14 | 25.52 | 26.14 | 33,421 | +0.81(+3.20%) |
Sep 03, 2019 | 24.85 | 25.38 | 24.85 | 25.33 | 509,285 | +0.48(+1.93%) |
Aug 30, 2019 | 24.59 | 24.96 | 24.59 | 24.85 | 64,900 | +0.42(+1.72%) |
Aug 29, 2019 | 24.40 | 25.13 | 24.40 | 24.43 | 42,604 | +0.00(+0.00%) |
Aug 28, 2019 | 24.65 | 24.89 | 24.35 | 24.43 | 29,429 | -0.22(-0.89%) |
Aug 27, 2019 | 24.34 | 24.65 | 24.02 | 24.65 | 47,160 | +0.32(+1.32%) |
Aug 26, 2019 | 24.54 | 24.54 | 23.87 | 24.33 | 28,412 | +0.31(+1.29%) |
Aug 23, 2019 | 23.61 | 24.03 | 23.47 | 24.02 | 36,800 | +0.50(+2.13%) |
Aug 22, 2019 | 23.24 | 23.93 | 23.24 | 23.52 | 28,438 | -0.33(-1.38%) |
Aug 21, 2019 | 24.05 | 24.05 | 23.59 | 23.85 | 24,258 | -0.15(-0.62%) |
Aug 20, 2019 | 22.90 | 24.03 | 22.90 | 24.00 | 44,542 | +0.34(+1.45%) |
Aug 19, 2019 | 23.59 | 23.87 | 23.40 | 23.66 | 23,365 | -0.26(-1.10%) |
Aug 16, 2019 | 24.53 | 24.53 | 23.92 | 23.92 | 21,800 | -1.04(-4.15%) |
Aug 15, 2019 | 25.39 | 25.39 | 24.67 | 24.96 | 16,718 | +0.11(+0.43%) |
Aug 14, 2019 | 24.98 | 25.32 | 24.11 | 24.85 | 81,447 | +0.22(+0.89%) |
Aug 13, 2019 | 25.60 | 25.60 | 24.25 | 24.63 | 71,131 | -0.62(-2.46%) |
Aug 12, 2019 | 25.24 | 25.45 | 25.23 | 25.25 | 40,984 | -0.74(-2.85%) |
Aug 09, 2019 | 26.30 | 26.43 | 25.99 | 25.99 | 26,900 | -0.43(-1.63%) |
Aug 08, 2019 | 26.00 | 26.45 | 25.60 | 26.42 | 24,322 | +0.98(+3.85%) |
Aug 07, 2019 | 25.99 | 25.99 | 25.07 | 25.44 | 33,642 | +0.84(+3.41%) |
Aug 06, 2019 | 23.89 | 25.00 | 23.89 | 24.60 | 26,583 | -0.41(-1.66%) |
Aug 05, 2019 | 24.96 | 25.22 | 24.80 | 25.02 | 55,894 | +0.03(+0.10%) |
Aug 02, 2019 | 24.01 | 25.00 | 23.70 | 24.99 | 26,900 | +1.05(+4.39%) |