Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.72 | 22.87 | 22.60 | 22.83 | 22,165 | +0.17(+0.75%) |
Oct 30, 2019 | 22.99 | 22.99 | 22.56 | 22.66 | 16,390 | -0.13(-0.57%) |
Oct 29, 2019 | 22.67 | 22.84 | 22.64 | 22.79 | 15,787 | +0.15(+0.66%) |
Oct 28, 2019 | 22.56 | 22.70 | 22.55 | 22.64 | 58,366 | +0.08(+0.35%) |
Oct 25, 2019 | 22.93 | 22.94 | 22.56 | 22.56 | 14,600 | -0.31(-1.36%) |
Oct 24, 2019 | 22.93 | 22.97 | 22.84 | 22.87 | 10,133 | -0.08(-0.35%) |
Oct 23, 2019 | 23.05 | 23.13 | 22.93 | 22.95 | 39,591 | -0.03(-0.13%) |
Oct 22, 2019 | 22.82 | 23.02 | 22.72 | 22.98 | 104,908 | +0.07(+0.31%) |
Oct 21, 2019 | 23.33 | 23.33 | 22.87 | 22.91 | 16,744 | -0.38(-1.63%) |
Oct 18, 2019 | 23.12 | 23.30 | 22.85 | 23.29 | 37,500 | +0.33(+1.44%) |
Oct 17, 2019 | 23.02 | 23.09 | 22.88 | 22.96 | 15,221 | -0.22(-0.93%) |
Oct 16, 2019 | 23.29 | 23.31 | 23.12 | 23.18 | 12,115 | +0.01(+0.02%) |
Oct 15, 2019 | 23.33 | 23.33 | 22.95 | 23.17 | 225,576 | -0.24(-1.03%) |
Oct 14, 2019 | 23.59 | 23.64 | 23.41 | 23.41 | 126,827 | -0.25(-1.06%) |
Oct 11, 2019 | 23.66 | 23.79 | 23.41 | 23.66 | 84,400 | -0.53(-2.19%) |
Oct 10, 2019 | 24.56 | 24.56 | 24.16 | 24.19 | 9,940 | -0.36(-1.47%) |
Oct 09, 2019 | 24.50 | 24.70 | 24.28 | 24.55 | 9,996 | -0.27(-1.09%) |
Oct 08, 2019 | 24.36 | 24.86 | 24.25 | 24.82 | 89,913 | +0.91(+3.81%) |
Oct 07, 2019 | 24.00 | 24.10 | 23.75 | 23.91 | 34,555 | -0.03(-0.13%) |
Oct 04, 2019 | 24.52 | 24.52 | 23.89 | 23.94 | 21,600 | -0.58(-2.37%) |
Oct 03, 2019 | 24.91 | 25.27 | 24.50 | 24.52 | 162,329 | -0.24(-0.97%) |
Oct 02, 2019 | 24.15 | 24.89 | 24.15 | 24.76 | 331,759 | +0.64(+2.65%) |
Oct 01, 2019 | 23.67 | 24.19 | 23.37 | 24.12 | 30,073 | +0.45(+1.90%) |
Sep 30, 2019 | 23.65 | 23.77 | 23.47 | 23.67 | 25,434 | -0.23(-0.96%) |
Sep 27, 2019 | 23.59 | 24.16 | 23.46 | 23.90 | 31,100 | +0.18(+0.76%) |
Sep 26, 2019 | 23.58 | 23.78 | 23.55 | 23.72 | 40,699 | +0.19(+0.81%) |
Sep 25, 2019 | 23.62 | 23.99 | 23.53 | 23.53 | 27,038 | -0.19(-0.80%) |
Sep 24, 2019 | 23.30 | 23.84 | 23.07 | 23.72 | 191,377 | +0.31(+1.32%) |
Sep 23, 2019 | 23.78 | 23.78 | 23.20 | 23.41 | 54,758 | +0.03(+0.13%) |
Sep 20, 2019 | 22.64 | 23.38 | 22.64 | 23.38 | 17,300 | +0.63(+2.77%) |
Sep 19, 2019 | 22.70 | 22.80 | 22.53 | 22.75 | 23,574 | -0.19(-0.83%) |
Sep 18, 2019 | 23.14 | 23.24 | 22.88 | 22.94 | 18,449 | -0.16(-0.69%) |
Sep 17, 2019 | 23.05 | 23.20 | 23.04 | 23.10 | 3,652 | +0.21(+0.92%) |
Sep 16, 2019 | 23.27 | 23.27 | 22.56 | 22.89 | 18,320 | +0.36(+1.60%) |
Sep 13, 2019 | 22.62 | 22.66 | 22.42 | 22.53 | 49,500 | -0.06(-0.29%) |
Sep 12, 2019 | 22.60 | 22.81 | 22.51 | 22.59 | 44,349 | -0.20(-0.86%) |
Sep 11, 2019 | 22.83 | 22.83 | 22.72 | 22.79 | 3,587 | -0.05(-0.22%) |
Sep 10, 2019 | 23.09 | 23.13 | 22.84 | 22.84 | 14,040 | +0.16(+0.71%) |
Sep 09, 2019 | 22.54 | 23.02 | 22.54 | 22.68 | 32,594 | -0.21(-0.92%) |
Sep 06, 2019 | 22.99 | 23.06 | 22.78 | 22.89 | 50,200 | -0.16(-0.69%) |
Sep 05, 2019 | 22.99 | 23.15 | 22.90 | 23.05 | 47,170 | -0.34(-1.45%) |
Sep 04, 2019 | 23.68 | 23.92 | 23.39 | 23.39 | 44,114 | -0.86(-3.55%) |
Sep 03, 2019 | 24.12 | 24.25 | 23.76 | 24.25 | 13,473 | +0.65(+2.75%) |
Aug 30, 2019 | 23.50 | 23.80 | 23.36 | 23.60 | 14,100 | +0.16(+0.68%) |
Aug 29, 2019 | 23.72 | 23.72 | 23.37 | 23.44 | 24,970 | -0.51(-2.13%) |
Aug 28, 2019 | 24.45 | 24.57 | 23.94 | 23.95 | 66,491 | -0.13(-0.54%) |
Aug 27, 2019 | 23.71 | 24.34 | 23.59 | 24.08 | 62,281 | +0.22(+0.92%) |
Aug 26, 2019 | 23.55 | 24.03 | 23.55 | 23.86 | 63,143 | -0.24(-1.00%) |
Aug 23, 2019 | 23.03 | 24.27 | 22.70 | 24.10 | 32,700 | +1.38(+6.07%) |
Aug 22, 2019 | 22.62 | 22.93 | 22.62 | 22.72 | 12,275 | +0.08(+0.35%) |
Aug 21, 2019 | 22.79 | 22.79 | 22.55 | 22.64 | 14,841 | -0.26(-1.14%) |
Aug 20, 2019 | 22.45 | 22.96 | 22.45 | 22.90 | 40,496 | +0.40(+1.78%) |
Aug 19, 2019 | 22.68 | 22.79 | 22.48 | 22.50 | 44,449 | -0.60(-2.60%) |
Aug 16, 2019 | 23.34 | 23.34 | 23.03 | 23.10 | 38,900 | -0.44(-1.87%) |
Aug 15, 2019 | 23.37 | 24.01 | 23.37 | 23.54 | 49,261 | -0.39(-1.63%) |
Aug 14, 2019 | 23.13 | 23.93 | 23.01 | 23.93 | 172,342 | +1.60(+7.17%) |
Aug 13, 2019 | 23.23 | 23.23 | 22.31 | 22.33 | 47,851 | -0.78(-3.38%) |
Aug 12, 2019 | 22.43 | 23.13 | 22.43 | 23.11 | 13,036 | +0.76(+3.40%) |
Aug 09, 2019 | 22.16 | 22.43 | 22.01 | 22.35 | 83,600 | +0.48(+2.19%) |
Aug 08, 2019 | 22.30 | 22.50 | 21.87 | 21.87 | 212,580 | -0.67(-2.97%) |
Aug 07, 2019 | 23.30 | 23.35 | 22.53 | 22.54 | 81,724 | -0.14(-0.62%) |
Aug 06, 2019 | 22.44 | 23.10 | 22.34 | 22.68 | 101,049 | -0.28(-1.22%) |
Aug 05, 2019 | 22.62 | 23.05 | 22.39 | 22.96 | 99,449 | +1.00(+4.55%) |
Aug 02, 2019 | 21.87 | 22.14 | 21.75 | 21.96 | 174,600 | +0.06(+0.27%) |