Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.43 | 23.43 | 23.25 | 23.37 | 406,993 | -0.39(-1.64%) |
Oct 30, 2019 | 23.69 | 23.76 | 23.60 | 23.76 | 478,452 | -0.05(-0.22%) |
Oct 29, 2019 | 23.82 | 23.86 | 23.73 | 23.82 | 486,032 | +0.23(+0.99%) |
Oct 28, 2019 | 23.56 | 23.63 | 23.49 | 23.58 | 525,460 | +0.14(+0.59%) |
Oct 25, 2019 | 23.22 | 23.49 | 23.21 | 23.44 | 645,811 | +0.19(+0.82%) |
Oct 24, 2019 | 23.36 | 23.39 | 23.24 | 23.25 | 594,353 | +0.12(+0.52%) |
Oct 23, 2019 | 22.98 | 23.15 | 22.90 | 23.13 | 2,962,327 | +0.06(+0.26%) |
Oct 22, 2019 | 23.17 | 23.24 | 23.05 | 23.07 | 1,071,400 | -0.09(-0.37%) |
Oct 21, 2019 | 23.09 | 23.16 | 23.05 | 23.16 | 468,708 | +0.03(+0.11%) |
Oct 18, 2019 | 23.17 | 23.25 | 23.11 | 23.13 | 450,463 | -0.10(-0.41%) |
Oct 17, 2019 | 23.34 | 23.36 | 23.16 | 23.23 | 569,760 | -0.02(-0.07%) |
Oct 16, 2019 | 23.21 | 23.33 | 23.21 | 23.24 | 677,131 | +0.03(+0.15%) |
Oct 15, 2019 | 23.11 | 23.29 | 23.11 | 23.21 | 2,503,028 | +0.47(+2.06%) |
Oct 14, 2019 | 22.74 | 22.78 | 22.67 | 22.74 | 495,547 | -0.08(-0.34%) |
Oct 11, 2019 | 22.75 | 22.95 | 22.75 | 22.82 | 779,657 | +0.49(+2.21%) |
Oct 10, 2019 | 22.26 | 22.47 | 22.23 | 22.33 | 624,305 | +0.12(+0.55%) |
Oct 09, 2019 | 22.14 | 22.26 | 22.12 | 22.20 | 528,077 | +0.39(+1.79%) |
Oct 08, 2019 | 21.88 | 21.97 | 21.80 | 21.81 | 966,278 | -0.36(-1.60%) |
Oct 07, 2019 | 22.14 | 22.30 | 22.11 | 22.17 | 724,261 | -0.32(-1.43%) |
Oct 04, 2019 | 22.33 | 22.49 | 22.29 | 22.49 | 412,040 | +0.19(+0.86%) |
Oct 03, 2019 | 22.13 | 22.30 | 21.99 | 22.30 | 835,455 | +0.02(+0.08%) |
Oct 02, 2019 | 22.40 | 22.43 | 22.20 | 22.28 | 834,238 | -0.38(-1.68%) |
Oct 01, 2019 | 23.01 | 23.04 | 22.58 | 22.66 | 1,547,321 | +0.06(+0.27%) |
Sep 30, 2019 | 22.57 | 22.62 | 22.46 | 22.60 | 649,435 | -0.16(-0.69%) |
Sep 27, 2019 | 22.90 | 22.93 | 22.71 | 22.76 | 756,580 | -0.30(-1.32%) |
Sep 26, 2019 | 23.14 | 23.17 | 22.96 | 23.06 | 524,943 | +0.32(+1.39%) |
Sep 25, 2019 | 22.68 | 22.79 | 22.54 | 22.75 | 836,406 | +0.21(+0.91%) |
Sep 24, 2019 | 22.78 | 22.78 | 22.45 | 22.54 | 851,062 | -0.35(-1.54%) |
Sep 23, 2019 | 22.66 | 22.91 | 22.61 | 22.89 | 822,475 | -0.01(-0.04%) |
Sep 20, 2019 | 23.02 | 23.14 | 22.88 | 22.90 | 1,252,108 | +0.03(+0.11%) |
Sep 19, 2019 | 22.92 | 23.08 | 22.85 | 22.87 | 808,546 | +0.09(+0.41%) |
Sep 18, 2019 | 23.01 | 23.01 | 22.75 | 22.78 | 1,534,029 | -0.39(-1.67%) |
Sep 17, 2019 | 23.03 | 23.17 | 23.00 | 23.17 | 532,356 | -0.02(-0.07%) |
Sep 16, 2019 | 23.17 | 23.23 | 23.11 | 23.18 | 567,722 | -0.08(-0.33%) |
Sep 13, 2019 | 23.22 | 23.29 | 23.17 | 23.26 | 653,375 | +0.10(+0.44%) |
Sep 12, 2019 | 23.14 | 23.27 | 23.09 | 23.16 | 1,486,024 | +0.38(+1.66%) |
Sep 11, 2019 | 22.89 | 22.92 | 22.61 | 22.78 | 1,409,798 | +0.49(+2.19%) |
Sep 10, 2019 | 22.16 | 22.32 | 22.15 | 22.29 | 861,250 | +0.35(+1.60%) |
Sep 09, 2019 | 21.80 | 21.98 | 21.77 | 21.94 | 1,040,561 | +0.29(+1.35%) |
Sep 06, 2019 | 21.84 | 21.90 | 21.59 | 21.65 | 1,963,737 | +0.38(+1.78%) |
Sep 05, 2019 | 21.26 | 21.43 | 21.26 | 21.27 | 694,634 | +0.39(+1.85%) |
Sep 04, 2019 | 20.78 | 20.91 | 20.78 | 20.88 | 826,030 | +0.24(+1.16%) |
Sep 03, 2019 | 20.62 | 20.68 | 20.57 | 20.64 | 888,875 | +0.33(+1.65%) |
Aug 30, 2019 | 20.38 | 20.42 | 20.20 | 20.31 | 613,646 | +0.15(+0.77%) |
Aug 29, 2019 | 20.14 | 20.22 | 20.07 | 20.15 | 653,416 | +0.02(+0.09%) |
Aug 28, 2019 | 20.01 | 20.23 | 19.99 | 20.14 | 765,167 | +0.13(+0.64%) |
Aug 27, 2019 | 20.20 | 20.25 | 19.98 | 20.01 | 801,010 | -0.08(-0.38%) |
Aug 26, 2019 | 20.10 | 20.12 | 19.99 | 20.08 | 857,240 | +0.43(+2.18%) |
Aug 23, 2019 | 19.83 | 19.97 | 19.63 | 19.66 | 1,067,560 | -0.27(-1.34%) |
Aug 22, 2019 | 19.97 | 20.04 | 19.90 | 19.92 | 511,509 | -0.06(-0.30%) |
Aug 21, 2019 | 20.09 | 20.11 | 19.98 | 19.98 | 476,253 | +0.07(+0.35%) |
Aug 20, 2019 | 20.12 | 20.12 | 19.90 | 19.91 | 745,587 | -0.09(-0.47%) |
Aug 19, 2019 | 20.10 | 20.11 | 20.01 | 20.01 | 461,749 | -0.01(-0.04%) |
Aug 16, 2019 | 19.82 | 20.02 | 19.82 | 20.02 | 696,133 | +0.28(+1.44%) |
Aug 15, 2019 | 19.83 | 19.89 | 19.63 | 19.73 | 1,107,515 | +0.06(+0.31%) |
Aug 14, 2019 | 19.96 | 19.98 | 19.66 | 19.67 | 1,330,627 | -0.68(-3.33%) |
Aug 13, 2019 | 20.21 | 20.51 | 20.17 | 20.35 | 825,909 | -0.02(-0.08%) |
Aug 12, 2019 | 20.47 | 20.51 | 20.32 | 20.37 | 654,533 | -0.18(-0.88%) |
Aug 09, 2019 | 20.71 | 20.71 | 20.49 | 20.55 | 638,811 | -0.21(-0.99%) |
Aug 08, 2019 | 20.56 | 20.81 | 20.47 | 20.75 | 718,706 | +0.17(+0.83%) |
Aug 07, 2019 | 20.50 | 20.64 | 20.38 | 20.58 | 936,031 | -0.14(-0.66%) |
Aug 06, 2019 | 20.71 | 20.75 | 20.47 | 20.72 | 1,091,150 | +0.03(+0.17%) |
Aug 05, 2019 | 20.86 | 20.94 | 20.49 | 20.69 | 1,926,990 | -0.31(-1.47%) |
Aug 02, 2019 | 21.09 | 21.11 | 20.87 | 20.99 | 608,286 | -0.31(-1.45%) |