Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.82 | 22.82 | 22.28 | 22.50 | 668,424 | -0.32(-1.41%) |
Oct 30, 2019 | 23.02 | 23.20 | 22.65 | 22.82 | 491,465 | -0.15(-0.64%) |
Oct 29, 2019 | 22.68 | 23.46 | 22.62 | 22.97 | 527,778 | +0.35(+1.54%) |
Oct 28, 2019 | 22.59 | 23.11 | 22.51 | 22.62 | 660,380 | -0.03(-0.12%) |
Oct 25, 2019 | 22.51 | 22.77 | 22.25 | 22.65 | 580,814 | +0.18(+0.81%) |
Oct 24, 2019 | 24.04 | 24.06 | 22.45 | 22.47 | 1,037,791 | -1.51(-6.31%) |
Oct 23, 2019 | 23.37 | 24.12 | 23.31 | 23.98 | 752,654 | +0.63(+2.72%) |
Oct 22, 2019 | 23.28 | 23.48 | 23.15 | 23.35 | 435,147 | +0.09(+0.37%) |
Oct 21, 2019 | 23.13 | 23.49 | 23.11 | 23.26 | 422,383 | +0.32(+1.40%) |
Oct 18, 2019 | 23.22 | 23.35 | 22.79 | 22.94 | 593,231 | -0.45(-1.93%) |
Oct 17, 2019 | 22.95 | 23.59 | 22.95 | 23.39 | 782,315 | +0.55(+2.42%) |
Oct 16, 2019 | 22.04 | 22.95 | 21.92 | 22.84 | 1,347,917 | +0.83(+3.75%) |
Oct 15, 2019 | 22.68 | 22.81 | 21.98 | 22.01 | 859,496 | -0.64(-2.82%) |
Oct 14, 2019 | 23.06 | 23.13 | 22.49 | 22.65 | 539,096 | -0.42(-1.81%) |
Oct 11, 2019 | 22.66 | 23.56 | 22.56 | 23.07 | 1,403,981 | +0.52(+2.29%) |
Oct 10, 2019 | 22.58 | 22.76 | 22.49 | 22.55 | 542,156 | +0.07(+0.29%) |
Oct 09, 2019 | 22.62 | 22.62 | 22.23 | 22.48 | 590,220 | -0.03(-0.12%) |
Oct 08, 2019 | 22.23 | 22.64 | 22.15 | 22.51 | 534,857 | -0.03(-0.12%) |
Oct 07, 2019 | 22.42 | 22.79 | 22.32 | 22.54 | 584,036 | +0.05(+0.23%) |
Oct 04, 2019 | 21.92 | 22.51 | 21.90 | 22.48 | 789,595 | +0.61(+2.78%) |
Oct 03, 2019 | 22.55 | 22.59 | 21.68 | 21.88 | 912,314 | -0.63(-2.82%) |
Oct 02, 2019 | 22.66 | 22.83 | 22.18 | 22.51 | 1,043,251 | -0.20(-0.88%) |
Oct 01, 2019 | 22.40 | 23.06 | 22.40 | 22.71 | 760,523 | +0.28(+1.24%) |
Sep 30, 2019 | 22.44 | 22.62 | 22.03 | 22.43 | 803,969 | +0.10(+0.43%) |
Sep 27, 2019 | 22.57 | 22.85 | 22.24 | 22.34 | 783,732 | -0.26(-1.15%) |
Sep 26, 2019 | 22.34 | 22.68 | 22.15 | 22.60 | 546,680 | +0.23(+1.01%) |
Sep 25, 2019 | 22.38 | 22.70 | 21.84 | 22.37 | 635,919 | -0.07(-0.31%) |
Sep 24, 2019 | 22.62 | 23.23 | 22.41 | 22.44 | 1,219,757 | -0.05(-0.23%) |
Sep 23, 2019 | 22.42 | 22.72 | 22.35 | 22.49 | 676,634 | +0.15(+0.66%) |
Sep 20, 2019 | 22.41 | 22.72 | 22.32 | 22.35 | 1,636,329 | -0.02(-0.08%) |
Sep 19, 2019 | 22.29 | 22.39 | 21.89 | 22.36 | 1,064,429 | +0.05(+0.23%) |
Sep 18, 2019 | 22.47 | 22.66 | 22.02 | 22.31 | 678,399 | -0.19(-0.84%) |
Sep 17, 2019 | 22.11 | 22.72 | 21.77 | 22.50 | 1,129,154 | +0.40(+1.79%) |
Sep 16, 2019 | 22.11 | 22.18 | 21.87 | 22.10 | 705,338 | -0.14(-0.62%) |
Sep 13, 2019 | 21.92 | 22.40 | 21.92 | 22.24 | 624,074 | +0.28(+1.26%) |
Sep 12, 2019 | 22.33 | 22.55 | 21.96 | 21.97 | 720,862 | -0.29(-1.32%) |
Sep 11, 2019 | 22.31 | 22.46 | 21.59 | 22.26 | 702,361 | -0.26(-1.15%) |
Sep 10, 2019 | 21.99 | 22.66 | 21.92 | 22.52 | 1,056,876 | +0.46(+2.07%) |
Sep 09, 2019 | 21.39 | 22.26 | 21.39 | 22.06 | 1,077,300 | +0.65(+3.02%) |
Sep 06, 2019 | 22.08 | 22.41 | 21.39 | 21.42 | 584,257 | -0.65(-2.97%) |
Sep 05, 2019 | 22.04 | 22.50 | 21.87 | 22.07 | 714,637 | +0.20(+0.91%) |
Sep 04, 2019 | 21.79 | 22.06 | 21.48 | 21.87 | 751,960 | +0.28(+1.32%) |
Sep 03, 2019 | 21.85 | 21.89 | 21.38 | 21.59 | 850,427 | -0.40(-1.84%) |
Aug 30, 2019 | 23.20 | 23.22 | 21.98 | 21.99 | 1,053,009 | -1.12(-4.85%) |
Aug 29, 2019 | 22.71 | 23.28 | 22.37 | 23.11 | 638,451 | +0.52(+2.29%) |
Aug 28, 2019 | 22.09 | 22.66 | 21.89 | 22.60 | 544,407 | +0.51(+2.30%) |
Aug 27, 2019 | 22.09 | 22.53 | 21.90 | 22.09 | 553,849 | +0.03(+0.12%) |
Aug 26, 2019 | 21.33 | 22.14 | 21.19 | 22.06 | 628,146 | +0.79(+3.73%) |
Aug 23, 2019 | 21.85 | 21.96 | 21.19 | 21.27 | 904,420 | -0.72(-3.29%) |
Aug 22, 2019 | 22.04 | 22.54 | 21.98 | 21.99 | 734,798 | -0.06(-0.27%) |
Aug 21, 2019 | 21.97 | 22.14 | 21.54 | 22.05 | 1,000,546 | +0.38(+1.75%) |
Aug 20, 2019 | 21.99 | 22.08 | 21.56 | 21.67 | 914,339 | -0.30(-1.37%) |
Aug 19, 2019 | 22.30 | 22.50 | 21.85 | 21.98 | 1,319,844 | -0.20(-0.89%) |
Aug 16, 2019 | 22.64 | 22.84 | 22.07 | 22.17 | 1,208,679 | -0.34(-1.49%) |
Aug 15, 2019 | 23.47 | 23.52 | 22.36 | 22.51 | 922,898 | -1.01(-4.29%) |
Aug 14, 2019 | 23.65 | 23.77 | 23.06 | 23.52 | 1,007,597 | -0.01(-0.04%) |
Aug 13, 2019 | 23.59 | 23.86 | 23.31 | 23.53 | 980,732 | -0.14(-0.58%) |
Aug 12, 2019 | 22.83 | 23.76 | 22.60 | 23.66 | 1,218,036 | +0.85(+3.74%) |
Aug 09, 2019 | 22.88 | 23.49 | 22.40 | 22.81 | 1,232,244 | +0.02(+0.08%) |
Aug 08, 2019 | 21.92 | 22.90 | 20.59 | 22.79 | 3,148,204 | +1.15(+5.33%) |
Aug 07, 2019 | 21.83 | 22.03 | 21.11 | 21.64 | 1,492,524 | -0.28(-1.30%) |
Aug 06, 2019 | 21.79 | 22.38 | 21.49 | 21.92 | 1,597,545 | +0.22(+0.99%) |
Aug 05, 2019 | 22.31 | 22.40 | 21.25 | 21.71 | 1,232,215 | -0.79(-3.52%) |
Aug 02, 2019 | 23.11 | 23.21 | 22.50 | 22.50 | 895,017 | -0.72(-3.12%) |