Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.47 | 22.47 | 22.05 | 22.14 | 361,887 | -0.41(-1.80%) |
Oct 30, 2019 | 22.44 | 22.55 | 22.15 | 22.55 | 279,322 | +0.11(+0.50%) |
Oct 29, 2019 | 22.62 | 22.99 | 22.24 | 22.44 | 367,330 | +0.05(+0.21%) |
Oct 28, 2019 | 22.33 | 22.62 | 22.33 | 22.39 | 289,711 | +0.18(+0.80%) |
Oct 25, 2019 | 21.88 | 22.38 | 21.78 | 22.21 | 284,917 | +0.30(+1.36%) |
Oct 24, 2019 | 21.54 | 21.95 | 21.36 | 21.91 | 420,919 | +0.57(+2.67%) |
Oct 23, 2019 | 21.36 | 21.72 | 21.26 | 21.35 | 225,885 | -0.20(-0.91%) |
Oct 22, 2019 | 21.78 | 21.78 | 21.52 | 21.54 | 214,213 | -0.12(-0.56%) |
Oct 21, 2019 | 21.45 | 21.91 | 21.35 | 21.66 | 203,671 | +0.28(+1.31%) |
Oct 18, 2019 | 21.59 | 21.69 | 21.21 | 21.38 | 148,409 | -0.18(-0.82%) |
Oct 17, 2019 | 21.14 | 21.71 | 21.14 | 21.56 | 335,705 | +0.54(+2.57%) |
Oct 16, 2019 | 21.50 | 21.53 | 20.97 | 21.02 | 503,129 | -0.64(-2.97%) |
Oct 15, 2019 | 21.88 | 21.93 | 21.57 | 21.66 | 340,840 | -0.15(-0.68%) |
Oct 14, 2019 | 21.78 | 21.99 | 21.69 | 21.81 | 104,831 | -0.06(-0.26%) |
Oct 11, 2019 | 21.82 | 22.08 | 21.82 | 21.87 | 236,769 | +0.47(+2.18%) |
Oct 10, 2019 | 21.34 | 21.62 | 21.34 | 21.40 | 283,727 | +0.14(+0.64%) |
Oct 09, 2019 | 21.04 | 21.35 | 20.91 | 21.27 | 552,238 | +0.37(+1.76%) |
Oct 08, 2019 | 21.64 | 21.73 | 20.86 | 20.90 | 530,950 | -1.00(-4.56%) |
Oct 07, 2019 | 22.04 | 22.09 | 21.84 | 21.90 | 299,524 | -0.26(-1.18%) |
Oct 04, 2019 | 22.13 | 22.18 | 21.88 | 22.16 | 289,849 | +0.22(+1.02%) |
Oct 03, 2019 | 21.79 | 22.05 | 21.54 | 21.93 | 354,559 | +0.09(+0.43%) |
Oct 02, 2019 | 21.71 | 21.93 | 21.62 | 21.84 | 268,642 | -0.07(-0.34%) |
Oct 01, 2019 | 21.99 | 22.51 | 21.68 | 21.91 | 376,135 | +0.02(+0.09%) |
Sep 30, 2019 | 21.82 | 21.98 | 21.78 | 21.90 | 206,908 | +0.11(+0.51%) |
Sep 27, 2019 | 21.95 | 22.11 | 21.51 | 21.78 | 416,813 | -0.24(-1.10%) |
Sep 26, 2019 | 22.24 | 22.25 | 21.91 | 22.03 | 231,055 | -0.24(-1.09%) |
Sep 25, 2019 | 21.95 | 22.32 | 21.64 | 22.27 | 355,023 | +0.14(+0.63%) |
Sep 24, 2019 | 22.66 | 22.90 | 22.08 | 22.13 | 401,397 | -0.42(-1.85%) |
Sep 23, 2019 | 22.27 | 22.87 | 22.15 | 22.55 | 499,149 | +0.11(+0.50%) |
Sep 20, 2019 | 22.45 | 22.51 | 22.13 | 22.44 | 1,263,189 | +0.23(+1.04%) |
Sep 19, 2019 | 22.18 | 22.43 | 21.85 | 22.20 | 774,431 | +0.04(+0.17%) |
Sep 18, 2019 | 21.62 | 22.20 | 21.54 | 22.17 | 662,176 | +0.66(+3.06%) |
Sep 17, 2019 | 21.28 | 21.52 | 20.95 | 21.51 | 436,934 | +0.24(+1.13%) |
Sep 16, 2019 | 21.16 | 21.64 | 20.98 | 21.27 | 242,892 | +0.02(+0.09%) |
Sep 13, 2019 | 21.27 | 21.55 | 21.08 | 21.25 | 294,754 | +0.06(+0.31%) |
Sep 12, 2019 | 21.49 | 21.49 | 20.87 | 21.18 | 250,781 | -0.17(-0.78%) |
Sep 11, 2019 | 20.91 | 21.38 | 20.75 | 21.35 | 298,878 | +0.48(+2.31%) |
Sep 10, 2019 | 20.52 | 21.03 | 20.28 | 20.87 | 368,661 | +0.31(+1.49%) |
Sep 09, 2019 | 19.99 | 20.56 | 19.88 | 20.56 | 593,861 | +0.73(+3.70%) |
Sep 06, 2019 | 20.02 | 20.25 | 19.78 | 19.83 | 244,964 | -0.17(-0.84%) |
Sep 05, 2019 | 19.69 | 20.35 | 19.69 | 20.00 | 528,517 | +0.59(+3.06%) |
Sep 04, 2019 | 19.21 | 19.45 | 19.19 | 19.40 | 596,419 | +0.45(+2.40%) |
Sep 03, 2019 | 19.17 | 19.19 | 18.69 | 18.95 | 351,320 | -0.38(-1.97%) |
Aug 30, 2019 | 19.41 | 19.55 | 19.24 | 19.33 | 343,790 | +0.03(+0.14%) |
Aug 29, 2019 | 18.94 | 19.55 | 18.94 | 19.30 | 491,552 | +0.64(+3.43%) |
Aug 28, 2019 | 17.99 | 18.69 | 17.94 | 18.66 | 543,205 | +0.58(+3.23%) |
Aug 27, 2019 | 18.34 | 18.47 | 17.97 | 18.08 | 317,683 | -0.17(-0.92%) |
Aug 26, 2019 | 18.78 | 18.78 | 18.18 | 18.24 | 273,905 | -0.24(-1.31%) |
Aug 23, 2019 | 18.78 | 19.03 | 18.34 | 18.48 | 266,195 | -0.50(-2.64%) |
Aug 22, 2019 | 19.29 | 19.41 | 18.84 | 18.98 | 274,859 | -0.23(-1.21%) |
Aug 21, 2019 | 19.24 | 19.31 | 19.04 | 19.22 | 269,834 | +0.21(+1.12%) |
Aug 20, 2019 | 19.30 | 19.31 | 19.00 | 19.00 | 259,617 | -0.33(-1.73%) |
Aug 19, 2019 | 19.37 | 19.53 | 19.32 | 19.34 | 243,092 | +0.26(+1.36%) |
Aug 16, 2019 | 18.81 | 19.15 | 18.81 | 19.08 | 593,712 | +0.43(+2.29%) |
Aug 15, 2019 | 18.68 | 18.93 | 18.55 | 18.65 | 247,993 | +0.09(+0.50%) |
Aug 14, 2019 | 19.14 | 19.32 | 18.56 | 18.56 | 560,305 | -1.03(-5.26%) |
Aug 13, 2019 | 19.05 | 19.73 | 18.85 | 19.59 | 280,124 | +0.44(+2.28%) |
Aug 12, 2019 | 19.23 | 19.47 | 19.13 | 19.15 | 218,149 | -0.24(-1.24%) |
Aug 09, 2019 | 19.49 | 19.57 | 19.16 | 19.39 | 275,248 | -0.30(-1.51%) |
Aug 08, 2019 | 19.50 | 19.93 | 18.76 | 19.69 | 294,787 | +0.30(+1.53%) |
Aug 07, 2019 | 18.87 | 19.53 | 18.87 | 19.39 | 643,228 | +0.27(+1.41%) |
Aug 06, 2019 | 20.09 | 20.12 | 18.85 | 19.12 | 611,448 | -0.62(-3.15%) |
Aug 05, 2019 | 19.91 | 20.08 | 19.62 | 19.75 | 549,486 | -0.84(-4.06%) |
Aug 02, 2019 | 20.49 | 21.02 | 20.12 | 20.58 | 1,047,861 | +0.48(+2.40%) |