Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.53 | 21.76 | 21.16 | 21.37 | 871,097 | -0.19(-0.90%) |
Oct 30, 2019 | 21.80 | 21.85 | 21.50 | 21.56 | 442,249 | -0.15(-0.69%) |
Oct 29, 2019 | 22.43 | 22.53 | 21.61 | 21.71 | 876,720 | -0.81(-3.58%) |
Oct 28, 2019 | 21.26 | 22.55 | 21.26 | 22.52 | 1,227,156 | +1.41(+6.69%) |
Oct 25, 2019 | 20.63 | 21.60 | 20.57 | 21.10 | 1,281,354 | +0.43(+2.08%) |
Oct 24, 2019 | 20.89 | 21.18 | 20.64 | 20.67 | 987,332 | -0.11(-0.51%) |
Oct 23, 2019 | 22.81 | 22.81 | 19.70 | 20.78 | 2,413,063 | -1.86(-8.21%) |
Oct 22, 2019 | 22.02 | 22.78 | 21.77 | 22.64 | 969,676 | +0.62(+2.83%) |
Oct 21, 2019 | 22.19 | 22.52 | 22.02 | 22.02 | 424,179 | -0.17(-0.77%) |
Oct 18, 2019 | 21.70 | 22.49 | 21.70 | 22.19 | 1,020,158 | +0.46(+2.12%) |
Oct 17, 2019 | 21.71 | 22.06 | 21.58 | 21.73 | 1,178,913 | +0.19(+0.90%) |
Oct 16, 2019 | 21.38 | 21.81 | 21.31 | 21.53 | 665,494 | +0.12(+0.57%) |
Oct 15, 2019 | 21.34 | 21.80 | 21.23 | 21.41 | 500,380 | +0.04(+0.16%) |
Oct 14, 2019 | 21.60 | 21.73 | 21.10 | 21.38 | 566,555 | -0.39(-1.81%) |
Oct 11, 2019 | 22.61 | 22.68 | 21.69 | 21.77 | 911,621 | -0.45(-2.03%) |
Oct 10, 2019 | 21.39 | 22.29 | 21.05 | 22.22 | 768,757 | +0.89(+4.17%) |
Oct 09, 2019 | 21.49 | 21.72 | 20.88 | 21.33 | 606,930 | -0.11(-0.49%) |
Oct 08, 2019 | 21.03 | 21.60 | 20.53 | 21.44 | 1,146,075 | +0.11(+0.49%) |
Oct 07, 2019 | 21.03 | 21.50 | 20.90 | 21.33 | 865,289 | +0.29(+1.40%) |
Oct 04, 2019 | 20.28 | 21.05 | 20.02 | 21.04 | 1,072,032 | +0.86(+4.28%) |
Oct 03, 2019 | 20.16 | 20.26 | 19.83 | 20.17 | 578,459 | +0.02(+0.09%) |
Oct 02, 2019 | 20.38 | 20.38 | 19.94 | 20.16 | 477,527 | -0.30(-1.46%) |
Oct 01, 2019 | 21.41 | 21.45 | 20.41 | 20.45 | 502,079 | -0.85(-3.99%) |
Sep 30, 2019 | 20.66 | 21.38 | 20.45 | 21.31 | 950,562 | +0.69(+3.36%) |
Sep 27, 2019 | 21.20 | 21.28 | 20.58 | 20.61 | 578,941 | -0.45(-2.12%) |
Sep 26, 2019 | 21.29 | 21.53 | 20.81 | 21.06 | 665,970 | -0.24(-1.11%) |
Sep 25, 2019 | 21.04 | 21.43 | 20.76 | 21.30 | 565,663 | +0.41(+1.97%) |
Sep 24, 2019 | 21.76 | 22.05 | 20.76 | 20.88 | 717,861 | -0.82(-3.76%) |
Sep 23, 2019 | 21.74 | 21.95 | 21.50 | 21.70 | 598,023 | -0.11(-0.48%) |
Sep 20, 2019 | 21.59 | 21.93 | 21.45 | 21.81 | 1,802,720 | +0.21(+0.97%) |
Sep 19, 2019 | 21.65 | 21.95 | 21.51 | 21.59 | 489,131 | -0.05(-0.24%) |
Sep 18, 2019 | 22.23 | 22.23 | 21.50 | 21.65 | 533,338 | -0.52(-2.33%) |
Sep 17, 2019 | 22.38 | 22.50 | 22.12 | 22.16 | 767,501 | -0.37(-1.63%) |
Sep 16, 2019 | 22.39 | 22.61 | 21.88 | 22.53 | 832,830 | -0.01(-0.04%) |
Sep 13, 2019 | 22.64 | 22.92 | 22.38 | 22.54 | 2,440,490 | +0.06(+0.27%) |
Sep 12, 2019 | 22.22 | 22.62 | 21.62 | 22.48 | 2,149,087 | +0.36(+1.63%) |
Sep 11, 2019 | 21.47 | 22.16 | 21.09 | 22.12 | 948,946 | +0.84(+3.96%) |
Sep 10, 2019 | 20.55 | 21.30 | 20.46 | 21.28 | 544,314 | +0.68(+3.32%) |
Sep 09, 2019 | 20.38 | 20.70 | 20.23 | 20.59 | 436,542 | +0.33(+1.64%) |
Sep 06, 2019 | 20.29 | 20.42 | 20.08 | 20.26 | 378,512 | +0.06(+0.30%) |
Sep 05, 2019 | 20.10 | 20.44 | 19.95 | 20.20 | 608,519 | +0.32(+1.59%) |
Sep 04, 2019 | 19.74 | 20.06 | 19.62 | 19.88 | 492,576 | +0.41(+2.12%) |
Sep 03, 2019 | 19.57 | 19.73 | 19.29 | 19.47 | 567,145 | -0.31(-1.55%) |
Aug 30, 2019 | 19.56 | 19.81 | 19.42 | 19.78 | 558,077 | +0.40(+2.08%) |
Aug 29, 2019 | 19.16 | 19.45 | 19.02 | 19.38 | 1,120,511 | +0.35(+1.84%) |
Aug 28, 2019 | 18.71 | 19.09 | 18.61 | 19.02 | 359,301 | +0.30(+1.59%) |
Aug 27, 2019 | 19.16 | 19.19 | 18.72 | 18.73 | 742,504 | -0.26(-1.39%) |
Aug 26, 2019 | 18.88 | 19.14 | 18.56 | 18.99 | 686,200 | +0.33(+1.79%) |
Aug 23, 2019 | 19.38 | 19.59 | 18.56 | 18.66 | 830,902 | -0.79(-4.06%) |
Aug 22, 2019 | 19.36 | 19.62 | 19.26 | 19.45 | 735,518 | +0.24(+1.23%) |
Aug 21, 2019 | 19.14 | 19.68 | 18.93 | 19.21 | 812,481 | +0.20(+1.05%) |
Aug 20, 2019 | 19.31 | 19.35 | 18.49 | 19.01 | 1,171,628 | -0.31(-1.62%) |
Aug 19, 2019 | 19.31 | 19.46 | 19.07 | 19.32 | 1,002,670 | +0.10(+0.54%) |
Aug 16, 2019 | 19.01 | 19.52 | 18.98 | 19.22 | 835,106 | +0.21(+1.10%) |
Aug 15, 2019 | 19.62 | 19.62 | 18.94 | 19.01 | 662,858 | -0.62(-3.14%) |
Aug 14, 2019 | 20.16 | 20.29 | 19.57 | 19.63 | 520,203 | -0.80(-3.91%) |
Aug 13, 2019 | 20.33 | 21.10 | 20.14 | 20.43 | 428,903 | +0.07(+0.34%) |
Aug 12, 2019 | 20.47 | 20.50 | 20.04 | 20.36 | 474,074 | -0.21(-1.01%) |
Aug 09, 2019 | 20.48 | 20.87 | 20.13 | 20.57 | 572,460 | +0.04(+0.21%) |
Aug 08, 2019 | 20.07 | 20.53 | 20.04 | 20.52 | 791,932 | +0.54(+2.70%) |
Aug 07, 2019 | 19.95 | 20.10 | 19.73 | 19.98 | 621,446 | -0.14(-0.69%) |
Aug 06, 2019 | 20.24 | 20.47 | 20.00 | 20.12 | 682,220 | -0.13(-0.64%) |
Aug 05, 2019 | 20.41 | 20.60 | 19.88 | 20.25 | 1,107,409 | -0.43(-2.06%) |
Aug 02, 2019 | 20.34 | 20.71 | 20.11 | 20.68 | 658,973 | +0.28(+1.36%) |