Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.29 | 21.59 | 20.63 | 21.39 | 1,171,216 | -0.02(-0.11%) |
Oct 30, 2019 | 21.88 | 21.88 | 20.72 | 21.41 | 1,200,664 | -0.53(-2.40%) |
Oct 29, 2019 | 21.96 | 22.16 | 21.63 | 21.94 | 801,741 | -0.24(-1.10%) |
Oct 28, 2019 | 21.72 | 22.32 | 21.54 | 22.18 | 1,205,565 | +0.69(+3.22%) |
Oct 25, 2019 | 20.85 | 21.62 | 20.46 | 21.49 | 1,263,343 | -0.39(-1.76%) |
Oct 24, 2019 | 21.83 | 21.96 | 21.63 | 21.88 | 593,508 | +0.18(+0.83%) |
Oct 23, 2019 | 21.72 | 21.80 | 21.41 | 21.70 | 720,668 | +0.02(+0.07%) |
Oct 22, 2019 | 21.52 | 21.97 | 20.96 | 21.68 | 1,201,273 | +0.01(+0.04%) |
Oct 21, 2019 | 21.25 | 21.76 | 20.56 | 21.67 | 1,620,499 | -0.65(-2.93%) |
Oct 18, 2019 | 22.33 | 22.66 | 22.24 | 22.33 | 377,402 | -0.07(-0.32%) |
Oct 17, 2019 | 22.12 | 22.56 | 22.12 | 22.40 | 501,977 | +0.42(+1.93%) |
Oct 16, 2019 | 22.07 | 22.30 | 21.86 | 21.97 | 577,140 | +0.04(+0.18%) |
Oct 15, 2019 | 21.63 | 22.02 | 21.53 | 21.93 | 526,674 | +0.23(+1.05%) |
Oct 14, 2019 | 22.18 | 22.21 | 21.70 | 21.70 | 472,625 | -0.46(-2.09%) |
Oct 11, 2019 | 21.66 | 22.44 | 21.66 | 22.17 | 933,212 | +0.91(+4.26%) |
Oct 10, 2019 | 20.70 | 21.29 | 20.60 | 21.26 | 683,429 | +0.67(+3.25%) |
Oct 09, 2019 | 20.74 | 20.92 | 20.42 | 20.59 | 323,256 | +0.06(+0.27%) |
Oct 08, 2019 | 20.93 | 20.93 | 20.53 | 20.54 | 841,331 | -0.39(-1.84%) |
Oct 07, 2019 | 20.99 | 21.22 | 20.93 | 20.93 | 427,876 | -0.32(-1.52%) |
Oct 04, 2019 | 21.22 | 21.44 | 21.17 | 21.25 | 350,335 | -0.07(-0.33%) |
Oct 03, 2019 | 21.25 | 21.49 | 21.05 | 21.32 | 356,182 | +0.00(+0.00%) |
Oct 02, 2019 | 21.44 | 21.77 | 21.17 | 21.32 | 638,161 | -0.36(-1.67%) |
Oct 01, 2019 | 21.86 | 22.09 | 21.55 | 21.68 | 678,268 | -0.19(-0.86%) |
Sep 30, 2019 | 21.92 | 22.22 | 21.53 | 21.87 | 734,599 | -0.08(-0.36%) |
Sep 27, 2019 | 22.03 | 22.29 | 21.75 | 21.95 | 731,549 | -0.02(-0.07%) |
Sep 26, 2019 | 22.11 | 22.51 | 21.70 | 21.96 | 615,397 | +0.35(+1.64%) |
Sep 25, 2019 | 21.25 | 21.70 | 21.12 | 21.61 | 566,493 | +0.27(+1.25%) |
Sep 24, 2019 | 21.77 | 22.13 | 21.31 | 21.34 | 653,118 | -0.61(-2.80%) |
Sep 23, 2019 | 21.69 | 22.48 | 21.69 | 21.96 | 735,547 | +0.04(+0.18%) |
Sep 20, 2019 | 21.96 | 22.13 | 21.72 | 21.92 | 612,611 | -0.10(-0.46%) |
Sep 19, 2019 | 21.73 | 22.15 | 21.72 | 22.02 | 385,120 | +0.27(+1.23%) |
Sep 18, 2019 | 21.67 | 21.86 | 21.58 | 21.75 | 261,126 | +0.02(+0.11%) |
Sep 17, 2019 | 22.00 | 22.27 | 21.70 | 21.73 | 941,526 | -0.34(-1.53%) |
Sep 16, 2019 | 21.80 | 22.13 | 21.47 | 22.07 | 701,104 | +0.34(+1.56%) |
Sep 13, 2019 | 21.82 | 22.19 | 21.71 | 21.73 | 690,760 | -0.09(-0.43%) |
Sep 12, 2019 | 21.84 | 22.00 | 20.67 | 21.82 | 1,321,660 | +0.20(+0.91%) |
Sep 11, 2019 | 20.89 | 21.67 | 20.71 | 21.63 | 1,592,855 | +0.96(+4.65%) |
Sep 10, 2019 | 19.83 | 20.68 | 19.83 | 20.67 | 1,217,451 | +0.79(+4.00%) |
Sep 09, 2019 | 19.68 | 19.89 | 19.57 | 19.87 | 672,452 | +0.33(+1.69%) |
Sep 06, 2019 | 19.56 | 19.90 | 19.49 | 19.54 | 901,444 | +0.08(+0.40%) |
Sep 05, 2019 | 19.01 | 19.64 | 19.01 | 19.46 | 769,385 | +0.80(+4.28%) |
Sep 04, 2019 | 18.79 | 19.14 | 18.56 | 18.66 | 905,815 | +0.14(+0.76%) |
Sep 03, 2019 | 18.86 | 18.86 | 18.26 | 18.52 | 854,585 | -0.65(-3.41%) |
Aug 30, 2019 | 18.76 | 19.26 | 18.76 | 19.18 | 867,589 | +0.58(+3.14%) |
Aug 29, 2019 | 18.47 | 18.77 | 18.25 | 18.59 | 836,299 | +0.40(+2.18%) |
Aug 28, 2019 | 17.88 | 18.28 | 17.75 | 18.20 | 759,448 | +0.18(+0.99%) |
Aug 27, 2019 | 18.04 | 18.21 | 17.88 | 18.02 | 988,634 | +0.07(+0.39%) |
Aug 26, 2019 | 18.08 | 18.44 | 17.84 | 17.95 | 790,243 | +0.06(+0.35%) |
Aug 23, 2019 | 18.34 | 18.42 | 17.67 | 17.88 | 1,520,852 | -0.57(-3.08%) |
Aug 22, 2019 | 18.15 | 19.23 | 18.15 | 18.45 | 2,484,655 | -1.34(-6.76%) |
Aug 21, 2019 | 20.71 | 20.93 | 19.72 | 19.79 | 2,143,533 | -0.65(-3.16%) |
Aug 20, 2019 | 20.54 | 20.72 | 20.41 | 20.44 | 1,780,427 | -0.24(-1.17%) |
Aug 19, 2019 | 21.21 | 21.32 | 20.64 | 20.68 | 695,484 | -0.22(-1.04%) |
Aug 16, 2019 | 20.51 | 21.00 | 20.50 | 20.90 | 691,425 | +0.65(+3.23%) |
Aug 15, 2019 | 20.72 | 20.72 | 19.93 | 20.24 | 663,072 | -0.26(-1.25%) |
Aug 14, 2019 | 21.05 | 21.14 | 20.47 | 20.50 | 696,698 | -1.00(-4.63%) |
Aug 13, 2019 | 21.12 | 22.06 | 20.94 | 21.50 | 778,181 | +0.34(+1.62%) |
Aug 12, 2019 | 21.85 | 21.88 | 20.96 | 21.15 | 1,315,063 | -1.10(-4.93%) |
Aug 09, 2019 | 21.98 | 22.40 | 21.70 | 22.25 | 1,253,328 | -0.17(-0.76%) |
Aug 08, 2019 | 21.29 | 22.45 | 21.29 | 22.42 | 2,083,494 | +1.60(+7.66%) |
Aug 07, 2019 | 20.33 | 21.16 | 20.04 | 20.83 | 2,206,896 | +0.43(+2.10%) |
Aug 06, 2019 | 20.82 | 21.32 | 20.33 | 20.40 | 871,232 | -0.24(-1.17%) |
Aug 05, 2019 | 20.69 | 20.73 | 20.02 | 20.64 | 999,551 | -0.44(-2.10%) |
Aug 02, 2019 | 21.48 | 21.56 | 20.81 | 21.08 | 1,022,553 | -0.57(-2.62%) |