Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.20 | 22.31 | 21.76 | 22.23 | 258,276 | +0.02(+0.08%) |
Oct 30, 2019 | 22.32 | 22.63 | 22.21 | 22.21 | 187,124 | -0.05(-0.21%) |
Oct 29, 2019 | 22.26 | 22.53 | 22.02 | 22.26 | 174,869 | -0.19(-0.86%) |
Oct 28, 2019 | 23.04 | 23.46 | 22.41 | 22.45 | 164,785 | -0.41(-1.81%) |
Oct 25, 2019 | 22.75 | 23.04 | 22.59 | 22.86 | 287,867 | +0.19(+0.85%) |
Oct 24, 2019 | 22.57 | 22.71 | 22.15 | 22.67 | 177,866 | +0.16(+0.70%) |
Oct 23, 2019 | 22.13 | 22.69 | 21.94 | 22.51 | 159,596 | +0.31(+1.41%) |
Oct 22, 2019 | 22.12 | 22.51 | 21.89 | 22.20 | 233,275 | +0.11(+0.50%) |
Oct 21, 2019 | 21.96 | 22.33 | 21.95 | 22.09 | 106,893 | +0.20(+0.93%) |
Oct 18, 2019 | 22.11 | 22.63 | 21.82 | 21.89 | 315,645 | -0.22(-1.00%) |
Oct 17, 2019 | 22.39 | 22.93 | 22.08 | 22.11 | 525,646 | -0.19(-0.87%) |
Oct 16, 2019 | 22.39 | 22.74 | 22.16 | 22.30 | 166,042 | +0.01(+0.04%) |
Oct 15, 2019 | 22.25 | 22.67 | 22.07 | 22.29 | 115,595 | +0.08(+0.37%) |
Oct 14, 2019 | 22.12 | 22.38 | 21.72 | 22.21 | 180,411 | -0.08(-0.37%) |
Oct 11, 2019 | 22.30 | 22.45 | 22.03 | 22.29 | 322,698 | +0.16(+0.71%) |
Oct 10, 2019 | 22.16 | 22.47 | 22.02 | 22.14 | 124,546 | +0.02(+0.08%) |
Oct 09, 2019 | 22.42 | 22.89 | 22.12 | 22.12 | 85,226 | -0.07(-0.33%) |
Oct 08, 2019 | 22.35 | 22.64 | 22.13 | 22.19 | 160,363 | -0.25(-1.11%) |
Oct 07, 2019 | 23.08 | 23.13 | 22.31 | 22.44 | 478,526 | -0.49(-2.13%) |
Oct 04, 2019 | 22.18 | 23.29 | 22.11 | 22.93 | 606,659 | +0.77(+3.49%) |
Oct 03, 2019 | 21.81 | 22.20 | 21.34 | 22.16 | 419,290 | +0.20(+0.92%) |
Oct 02, 2019 | 22.00 | 22.17 | 21.65 | 21.95 | 207,835 | -0.08(-0.38%) |
Oct 01, 2019 | 22.37 | 22.47 | 21.98 | 22.04 | 388,141 | -0.19(-0.87%) |
Sep 30, 2019 | 22.28 | 22.56 | 22.16 | 22.23 | 189,967 | -0.03(-0.12%) |
Sep 27, 2019 | 22.03 | 22.49 | 22.03 | 22.26 | 241,318 | -0.16(-0.70%) |
Sep 26, 2019 | 22.63 | 22.68 | 22.36 | 22.41 | 136,926 | -0.27(-1.18%) |
Sep 25, 2019 | 22.58 | 23.10 | 22.27 | 22.68 | 568,491 | -0.01(-0.04%) |
Sep 24, 2019 | 24.56 | 24.67 | 22.53 | 22.69 | 543,719 | -1.92(-7.79%) |
Sep 23, 2019 | 24.82 | 24.86 | 24.28 | 24.61 | 503,924 | -0.25(-1.00%) |
Sep 20, 2019 | 24.89 | 25.69 | 24.56 | 24.86 | 1,277,120 | +0.01(+0.04%) |
Sep 19, 2019 | 24.62 | 25.19 | 24.46 | 24.85 | 420,673 | +0.29(+1.20%) |
Sep 18, 2019 | 24.49 | 24.85 | 24.34 | 24.55 | 337,793 | -0.10(-0.41%) |
Sep 17, 2019 | 25.41 | 25.52 | 24.55 | 24.65 | 421,116 | -0.76(-2.97%) |
Sep 16, 2019 | 25.80 | 26.55 | 25.11 | 25.41 | 420,668 | +0.20(+0.80%) |
Sep 13, 2019 | 24.61 | 25.53 | 24.49 | 25.21 | 421,438 | +0.75(+3.05%) |
Sep 12, 2019 | 24.53 | 24.74 | 24.10 | 24.46 | 114,424 | -0.22(-0.90%) |
Sep 11, 2019 | 24.38 | 24.85 | 23.81 | 24.68 | 345,495 | +0.44(+1.83%) |
Sep 10, 2019 | 23.72 | 24.75 | 23.72 | 24.24 | 407,066 | +0.75(+3.18%) |
Sep 09, 2019 | 22.54 | 23.66 | 22.53 | 23.49 | 412,404 | +1.05(+4.68%) |
Sep 06, 2019 | 22.28 | 22.57 | 21.73 | 22.44 | 391,382 | +0.04(+0.16%) |
Sep 05, 2019 | 22.56 | 22.82 | 22.28 | 22.40 | 198,939 | +0.10(+0.45%) |
Sep 04, 2019 | 22.37 | 22.42 | 22.05 | 22.30 | 361,363 | +0.16(+0.71%) |
Sep 03, 2019 | 22.29 | 22.44 | 21.88 | 22.15 | 132,604 | -0.28(-1.23%) |
Aug 30, 2019 | 22.46 | 22.70 | 22.11 | 22.42 | 159,070 | +0.11(+0.50%) |
Aug 29, 2019 | 21.98 | 22.97 | 21.95 | 22.31 | 412,955 | +0.56(+2.58%) |
Aug 28, 2019 | 21.20 | 22.16 | 21.07 | 21.75 | 473,869 | +0.96(+4.61%) |
Aug 27, 2019 | 21.93 | 21.93 | 20.53 | 20.79 | 293,955 | -0.86(-3.96%) |
Aug 26, 2019 | 21.70 | 21.93 | 21.45 | 21.65 | 252,725 | -0.01(-0.04%) |
Aug 23, 2019 | 22.26 | 22.61 | 21.43 | 21.66 | 351,452 | -0.78(-3.49%) |
Aug 22, 2019 | 22.64 | 22.81 | 22.22 | 22.44 | 247,094 | -0.29(-1.26%) |
Aug 21, 2019 | 22.91 | 23.04 | 22.52 | 22.73 | 327,464 | +0.06(+0.24%) |
Aug 20, 2019 | 22.58 | 22.84 | 22.22 | 22.67 | 447,978 | +0.04(+0.16%) |
Aug 19, 2019 | 22.77 | 22.86 | 22.35 | 22.63 | 278,161 | +0.18(+0.82%) |
Aug 16, 2019 | 22.34 | 22.65 | 22.15 | 22.45 | 185,979 | +0.09(+0.41%) |
Aug 15, 2019 | 22.91 | 23.07 | 22.18 | 22.36 | 193,843 | -0.63(-2.73%) |
Aug 14, 2019 | 23.69 | 23.79 | 22.71 | 22.98 | 345,648 | -1.17(-4.85%) |
Aug 13, 2019 | 24.68 | 24.98 | 23.52 | 24.16 | 468,055 | -0.49(-1.98%) |
Aug 12, 2019 | 24.88 | 25.00 | 24.25 | 24.64 | 448,245 | -0.28(-1.11%) |
Aug 09, 2019 | 25.16 | 25.67 | 24.81 | 24.92 | 300,996 | -0.37(-1.46%) |
Aug 08, 2019 | 24.74 | 25.58 | 24.39 | 25.29 | 402,139 | +0.78(+3.20%) |
Aug 07, 2019 | 25.62 | 25.80 | 24.26 | 24.51 | 367,743 | -1.47(-5.68%) |
Aug 06, 2019 | 26.04 | 26.25 | 24.73 | 25.98 | 405,874 | +0.64(+2.51%) |
Aug 05, 2019 | 24.75 | 26.23 | 23.38 | 25.34 | 1,101,031 | +0.55(+2.23%) |
Aug 02, 2019 | 26.09 | 26.77 | 24.66 | 24.79 | 337,671 | -1.49(-5.67%) |