Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.90 | 21.96 | 21.49 | 21.88 | 161,395 | -0.21(-0.95%) |
Oct 30, 2019 | 22.49 | 22.79 | 21.84 | 22.09 | 179,785 | -0.48(-2.13%) |
Oct 29, 2019 | 22.73 | 23.18 | 22.50 | 22.57 | 316,923 | -0.10(-0.44%) |
Oct 28, 2019 | 22.10 | 22.76 | 22.00 | 22.67 | 270,829 | +0.68(+3.09%) |
Oct 25, 2019 | 21.71 | 22.48 | 21.62 | 21.99 | 246,500 | +0.32(+1.48%) |
Oct 24, 2019 | 22.17 | 22.29 | 21.31 | 21.67 | 200,915 | -0.46(-2.08%) |
Oct 23, 2019 | 22.38 | 22.61 | 22.00 | 22.13 | 245,853 | -0.25(-1.12%) |
Oct 22, 2019 | 22.65 | 22.76 | 22.23 | 22.38 | 184,968 | -0.21(-0.93%) |
Oct 21, 2019 | 22.47 | 22.87 | 22.07 | 22.59 | 259,706 | +0.36(+1.62%) |
Oct 18, 2019 | 22.07 | 22.55 | 22.07 | 22.23 | 177,100 | -0.02(-0.09%) |
Oct 17, 2019 | 22.57 | 22.75 | 21.12 | 22.25 | 206,889 | -0.15(-0.67%) |
Oct 16, 2019 | 22.87 | 23.14 | 22.30 | 22.40 | 158,876 | -0.59(-2.57%) |
Oct 15, 2019 | 22.60 | 23.13 | 22.38 | 22.99 | 240,326 | +0.39(+1.75%) |
Oct 14, 2019 | 22.41 | 22.85 | 22.14 | 22.59 | 155,142 | -0.09(-0.37%) |
Oct 11, 2019 | 22.32 | 23.05 | 22.32 | 22.68 | 471,200 | +0.68(+3.09%) |
Oct 10, 2019 | 21.84 | 22.62 | 21.84 | 22.00 | 628,823 | +0.25(+1.15%) |
Oct 09, 2019 | 21.37 | 22.02 | 21.28 | 21.75 | 447,238 | +0.47(+2.21%) |
Oct 08, 2019 | 21.32 | 21.49 | 21.03 | 21.28 | 520,901 | -0.25(-1.16%) |
Oct 07, 2019 | 22.03 | 22.21 | 21.46 | 21.53 | 262,602 | -0.61(-2.76%) |
Oct 04, 2019 | 22.57 | 22.57 | 21.79 | 22.14 | 185,100 | -0.39(-1.73%) |
Oct 03, 2019 | 23.15 | 23.25 | 22.40 | 22.53 | 230,420 | -0.76(-3.26%) |
Oct 02, 2019 | 23.42 | 23.66 | 22.98 | 23.29 | 280,752 | -0.47(-1.98%) |
Oct 01, 2019 | 24.15 | 24.50 | 23.38 | 23.76 | 257,331 | -0.04(-0.17%) |
Sep 30, 2019 | 23.93 | 24.15 | 23.53 | 23.80 | 155,822 | +0.04(+0.15%) |
Sep 27, 2019 | 23.91 | 24.15 | 23.55 | 23.77 | 117,700 | +0.07(+0.27%) |
Sep 26, 2019 | 23.95 | 24.10 | 23.60 | 23.70 | 134,900 | -0.24(-1.00%) |
Sep 25, 2019 | 23.64 | 24.27 | 23.50 | 23.94 | 421,688 | +0.29(+1.23%) |
Sep 24, 2019 | 24.14 | 24.16 | 22.95 | 23.65 | 456,769 | -0.37(-1.54%) |
Sep 23, 2019 | 23.81 | 24.13 | 23.78 | 24.02 | 286,118 | +0.03(+0.13%) |
Sep 20, 2019 | 23.54 | 24.06 | 23.51 | 23.99 | 802,000 | +0.39(+1.65%) |
Sep 19, 2019 | 23.55 | 24.26 | 23.24 | 23.60 | 316,615 | +0.12(+0.51%) |
Sep 18, 2019 | 23.49 | 23.89 | 23.18 | 23.48 | 243,306 | -0.04(-0.17%) |
Sep 17, 2019 | 23.60 | 23.60 | 22.72 | 23.52 | 872,665 | -0.08(-0.34%) |
Sep 16, 2019 | 23.07 | 23.96 | 23.00 | 23.60 | 250,098 | +0.35(+1.51%) |
Sep 13, 2019 | 23.03 | 23.45 | 22.81 | 23.25 | 248,600 | +0.37(+1.62%) |
Sep 12, 2019 | 22.74 | 23.16 | 22.28 | 22.88 | 274,244 | +0.00(+0.00%) |
Sep 11, 2019 | 22.59 | 23.08 | 22.11 | 22.88 | 388,297 | +0.54(+2.42%) |
Sep 10, 2019 | 21.25 | 22.50 | 21.25 | 22.34 | 657,810 | +1.22(+5.78%) |
Sep 09, 2019 | 20.42 | 21.42 | 20.42 | 21.12 | 499,639 | +0.89(+4.40%) |
Sep 06, 2019 | 20.40 | 20.81 | 20.15 | 20.23 | 301,900 | +0.00(+0.00%) |
Sep 05, 2019 | 19.90 | 20.90 | 19.88 | 20.23 | 322,514 | +0.65(+3.32%) |
Sep 04, 2019 | 20.04 | 20.32 | 19.36 | 19.58 | 203,740 | -0.20(-1.01%) |
Sep 03, 2019 | 20.14 | 20.64 | 19.05 | 19.78 | 438,318 | -0.74(-3.61%) |
Aug 30, 2019 | 20.35 | 20.52 | 19.89 | 20.52 | 213,500 | +0.37(+1.84%) |
Aug 29, 2019 | 20.13 | 20.42 | 19.94 | 20.15 | 368,162 | +0.28(+1.41%) |
Aug 28, 2019 | 19.94 | 20.20 | 19.75 | 19.87 | 251,959 | -0.25(-1.24%) |
Aug 27, 2019 | 20.28 | 20.31 | 19.61 | 20.12 | 485,522 | -0.16(-0.79%) |
Aug 26, 2019 | 20.79 | 20.79 | 20.04 | 20.28 | 315,254 | +0.08(+0.40%) |
Aug 23, 2019 | 21.04 | 21.39 | 20.04 | 20.20 | 310,100 | -1.01(-4.76%) |
Aug 22, 2019 | 21.70 | 22.10 | 21.07 | 21.21 | 229,221 | -0.41(-1.90%) |
Aug 21, 2019 | 22.07 | 22.17 | 21.52 | 21.62 | 237,408 | -0.14(-0.64%) |
Aug 20, 2019 | 21.64 | 21.84 | 20.87 | 21.76 | 513,016 | +0.01(+0.05%) |
Aug 19, 2019 | 22.15 | 22.25 | 21.55 | 21.75 | 206,242 | +0.00(+0.00%) |
Aug 16, 2019 | 21.56 | 22.05 | 21.46 | 21.75 | 222,400 | +0.34(+1.59%) |
Aug 15, 2019 | 22.10 | 22.10 | 21.15 | 21.41 | 266,644 | -0.49(-2.24%) |
Aug 14, 2019 | 22.95 | 22.95 | 21.89 | 21.90 | 265,294 | -1.50(-6.41%) |
Aug 13, 2019 | 22.65 | 23.55 | 22.55 | 23.40 | 359,275 | +0.65(+2.86%) |
Aug 12, 2019 | 24.13 | 24.13 | 22.68 | 22.75 | 259,366 | -1.37(-5.68%) |
Aug 09, 2019 | 24.42 | 24.69 | 23.30 | 24.12 | 491,200 | -0.08(-0.33%) |
Aug 08, 2019 | 27.72 | 28.07 | 23.62 | 24.20 | 452,941 | -0.73(-2.93%) |
Aug 07, 2019 | 24.96 | 25.18 | 24.39 | 24.93 | 97,995 | -0.52(-2.04%) |
Aug 06, 2019 | 25.55 | 25.80 | 24.94 | 25.45 | 132,751 | +0.03(+0.12%) |
Aug 05, 2019 | 26.40 | 26.40 | 25.07 | 25.42 | 277,907 | -1.25(-4.69%) |
Aug 02, 2019 | 26.21 | 26.85 | 25.89 | 26.67 | 216,300 | +0.38(+1.45%) |