Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.32 | 23.41 | 22.36 | 22.55 | 2,148,649 | -0.97(-4.14%) |
Oct 30, 2019 | 22.07 | 24.01 | 21.98 | 23.52 | 1,937,534 | +0.67(+2.93%) |
Oct 29, 2019 | 22.88 | 23.18 | 22.30 | 22.85 | 1,124,543 | +0.02(+0.09%) |
Oct 28, 2019 | 22.99 | 23.11 | 22.70 | 22.83 | 881,167 | +0.12(+0.52%) |
Oct 25, 2019 | 22.06 | 23.02 | 22.06 | 22.71 | 868,009 | +0.59(+2.67%) |
Oct 24, 2019 | 21.94 | 22.61 | 21.79 | 22.12 | 914,943 | +0.14(+0.63%) |
Oct 23, 2019 | 22.69 | 22.74 | 21.89 | 21.99 | 883,565 | -0.68(-2.99%) |
Oct 22, 2019 | 22.83 | 23.08 | 22.63 | 22.66 | 1,467,874 | -0.19(-0.82%) |
Oct 21, 2019 | 22.22 | 22.96 | 22.22 | 22.85 | 1,940,830 | +0.85(+3.84%) |
Oct 18, 2019 | 21.97 | 22.28 | 21.56 | 22.01 | 3,110,291 | +0.10(+0.45%) |
Oct 17, 2019 | 21.98 | 22.12 | 21.82 | 21.91 | 2,058,606 | +0.01(+0.05%) |
Oct 16, 2019 | 21.53 | 22.23 | 21.50 | 21.90 | 2,822,346 | +0.36(+1.69%) |
Oct 15, 2019 | 21.65 | 21.93 | 21.48 | 21.53 | 1,579,300 | +0.05(+0.23%) |
Oct 14, 2019 | 21.74 | 21.93 | 21.45 | 21.48 | 776,754 | -0.34(-1.58%) |
Oct 11, 2019 | 22.58 | 22.78 | 21.77 | 21.83 | 932,182 | -0.43(-1.94%) |
Oct 10, 2019 | 22.96 | 22.98 | 22.15 | 22.26 | 633,735 | -0.68(-2.96%) |
Oct 09, 2019 | 22.31 | 23.09 | 22.18 | 22.94 | 1,037,675 | +0.95(+4.34%) |
Oct 08, 2019 | 21.44 | 22.37 | 21.38 | 21.99 | 661,628 | +0.30(+1.36%) |
Oct 07, 2019 | 21.01 | 21.83 | 20.90 | 21.69 | 733,208 | +0.62(+2.94%) |
Oct 04, 2019 | 21.04 | 21.20 | 20.77 | 21.07 | 604,403 | +0.09(+0.42%) |
Oct 03, 2019 | 20.80 | 21.21 | 20.57 | 20.98 | 623,027 | +0.09(+0.42%) |
Oct 02, 2019 | 21.13 | 21.33 | 20.72 | 20.89 | 893,629 | -0.55(-2.57%) |
Oct 01, 2019 | 21.96 | 22.12 | 21.39 | 21.45 | 510,522 | -0.38(-1.76%) |
Sep 30, 2019 | 21.75 | 21.97 | 21.62 | 21.83 | 610,574 | +0.08(+0.36%) |
Sep 27, 2019 | 21.81 | 22.07 | 21.52 | 21.75 | 448,293 | +0.06(+0.27%) |
Sep 26, 2019 | 21.60 | 21.76 | 21.40 | 21.69 | 439,444 | -0.02(-0.09%) |
Sep 25, 2019 | 21.38 | 21.76 | 21.14 | 21.71 | 1,027,316 | +0.29(+1.33%) |
Sep 24, 2019 | 21.83 | 22.04 | 21.39 | 21.43 | 681,624 | -0.41(-1.89%) |
Sep 23, 2019 | 21.46 | 21.97 | 21.34 | 21.84 | 990,167 | +0.19(+0.86%) |
Sep 20, 2019 | 22.07 | 22.20 | 21.47 | 21.65 | 1,322,303 | -0.43(-1.96%) |
Sep 19, 2019 | 22.52 | 22.70 | 21.92 | 22.08 | 557,420 | -0.38(-1.71%) |
Sep 18, 2019 | 22.29 | 22.69 | 22.13 | 22.47 | 761,022 | +0.09(+0.40%) |
Sep 17, 2019 | 22.10 | 22.47 | 21.88 | 22.38 | 562,795 | +0.06(+0.26%) |
Sep 16, 2019 | 21.98 | 22.42 | 21.79 | 22.32 | 847,950 | +0.15(+0.67%) |
Sep 13, 2019 | 22.25 | 22.51 | 22.07 | 22.17 | 872,992 | +0.03(+0.13%) |
Sep 12, 2019 | 22.44 | 22.64 | 22.08 | 22.14 | 1,280,212 | -0.11(-0.49%) |
Sep 11, 2019 | 22.30 | 22.71 | 21.83 | 22.25 | 1,687,292 | +0.03(+0.13%) |
Sep 10, 2019 | 21.79 | 22.22 | 21.64 | 22.22 | 1,159,921 | +0.51(+2.36%) |
Sep 09, 2019 | 21.24 | 21.98 | 21.06 | 21.71 | 2,475,539 | +0.66(+3.13%) |
Sep 06, 2019 | 21.02 | 21.63 | 20.83 | 21.05 | 4,455,680 | +0.13(+0.61%) |
Sep 05, 2019 | 21.17 | 21.53 | 20.54 | 20.92 | 1,688,260 | +0.01(+0.05%) |
Sep 04, 2019 | 20.94 | 21.04 | 20.60 | 20.91 | 602,353 | +0.26(+1.24%) |
Sep 03, 2019 | 20.37 | 20.72 | 19.54 | 20.66 | 1,810,993 | +0.03(+0.14%) |
Aug 30, 2019 | 20.78 | 20.88 | 20.47 | 20.63 | 875,535 | -0.15(-0.71%) |
Aug 29, 2019 | 20.07 | 20.83 | 20.07 | 20.78 | 816,261 | +1.02(+5.18%) |
Aug 28, 2019 | 19.55 | 19.93 | 19.23 | 19.75 | 421,285 | +0.16(+0.80%) |
Aug 27, 2019 | 19.95 | 20.03 | 19.45 | 19.60 | 1,197,654 | -0.07(-0.35%) |
Aug 26, 2019 | 19.96 | 19.96 | 19.44 | 19.67 | 816,642 | -0.07(-0.35%) |
Aug 23, 2019 | 19.99 | 20.43 | 19.58 | 19.73 | 1,395,629 | -0.42(-2.10%) |
Aug 22, 2019 | 19.88 | 20.22 | 19.71 | 20.16 | 709,675 | +0.33(+1.69%) |
Aug 21, 2019 | 19.66 | 19.88 | 19.44 | 19.82 | 995,653 | +0.43(+2.23%) |
Aug 20, 2019 | 19.31 | 19.50 | 19.08 | 19.39 | 699,166 | +0.12(+0.61%) |
Aug 19, 2019 | 19.58 | 19.67 | 19.23 | 19.27 | 813,980 | -0.10(-0.51%) |
Aug 16, 2019 | 18.69 | 19.40 | 18.63 | 19.37 | 1,057,273 | +0.75(+4.01%) |
Aug 15, 2019 | 18.14 | 18.69 | 18.08 | 18.62 | 815,708 | +0.41(+2.27%) |
Aug 14, 2019 | 18.37 | 18.51 | 18.17 | 18.21 | 708,479 | -0.56(-2.99%) |
Aug 13, 2019 | 18.55 | 19.21 | 18.52 | 18.77 | 714,870 | +0.19(+1.01%) |
Aug 12, 2019 | 18.89 | 18.90 | 18.38 | 18.58 | 577,996 | -0.37(-1.97%) |
Aug 09, 2019 | 19.06 | 19.36 | 18.85 | 18.96 | 835,974 | -0.18(-0.93%) |
Aug 08, 2019 | 18.73 | 19.18 | 18.51 | 19.13 | 1,159,140 | +0.66(+3.57%) |
Aug 07, 2019 | 18.34 | 18.59 | 18.24 | 18.48 | 650,780 | -0.16(-0.84%) |
Aug 06, 2019 | 18.87 | 19.04 | 18.24 | 18.63 | 871,425 | -0.04(-0.21%) |
Aug 05, 2019 | 18.81 | 18.99 | 18.36 | 18.67 | 924,913 | -0.69(-3.56%) |
Aug 02, 2019 | 18.92 | 19.74 | 18.72 | 19.36 | 1,441,394 | +0.46(+2.45%) |