Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.00 | 21.97 | 20.96 | 21.67 | 109,004 | -0.10(-0.48%) |
Oct 30, 2019 | 21.92 | 21.92 | 21.16 | 21.77 | 89,375 | -0.14(-0.62%) |
Oct 29, 2019 | 21.59 | 21.96 | 21.59 | 21.91 | 63,954 | +0.23(+1.06%) |
Oct 28, 2019 | 21.66 | 21.86 | 21.41 | 21.68 | 76,920 | +0.04(+0.18%) |
Oct 25, 2019 | 21.50 | 21.66 | 21.38 | 21.64 | 52,300 | +0.03(+0.14%) |
Oct 24, 2019 | 21.85 | 21.85 | 21.44 | 21.61 | 66,597 | -0.25(-1.14%) |
Oct 23, 2019 | 21.86 | 21.98 | 21.52 | 21.86 | 85,126 | -0.10(-0.46%) |
Oct 22, 2019 | 21.71 | 22.11 | 21.38 | 21.96 | 108,660 | +0.23(+1.06%) |
Oct 21, 2019 | 21.60 | 22.05 | 21.54 | 21.73 | 69,755 | +0.32(+1.47%) |
Oct 18, 2019 | 21.64 | 21.69 | 21.10 | 21.41 | 125,400 | -0.36(-1.63%) |
Oct 17, 2019 | 21.50 | 21.85 | 21.50 | 21.77 | 87,561 | +0.37(+1.73%) |
Oct 16, 2019 | 21.19 | 21.54 | 21.19 | 21.40 | 64,357 | +0.17(+0.82%) |
Oct 15, 2019 | 20.99 | 21.41 | 20.99 | 21.23 | 41,932 | +0.27(+1.26%) |
Oct 14, 2019 | 20.87 | 21.16 | 20.72 | 20.96 | 92,290 | -0.03(-0.14%) |
Oct 11, 2019 | 20.86 | 21.43 | 20.86 | 20.99 | 81,500 | +0.40(+1.94%) |
Oct 10, 2019 | 20.47 | 20.88 | 20.38 | 20.59 | 91,889 | +0.25(+1.23%) |
Oct 09, 2019 | 20.44 | 20.57 | 20.18 | 20.34 | 62,177 | +0.10(+0.49%) |
Oct 08, 2019 | 20.06 | 20.33 | 19.91 | 20.24 | 112,467 | +0.09(+0.45%) |
Oct 07, 2019 | 20.02 | 20.28 | 19.92 | 20.15 | 156,707 | +0.01(+0.05%) |
Oct 04, 2019 | 19.90 | 20.16 | 19.82 | 20.14 | 131,200 | +0.23(+1.16%) |
Oct 03, 2019 | 20.25 | 20.25 | 19.78 | 19.91 | 113,226 | -0.37(-1.82%) |
Oct 02, 2019 | 20.57 | 20.57 | 20.16 | 20.28 | 115,231 | -0.29(-1.41%) |
Oct 01, 2019 | 21.41 | 21.94 | 20.54 | 20.57 | 125,094 | -0.81(-3.79%) |
Sep 30, 2019 | 21.34 | 21.52 | 21.11 | 21.38 | 135,037 | +0.05(+0.23%) |
Sep 27, 2019 | 21.03 | 21.48 | 21.03 | 21.33 | 100,500 | +0.22(+1.04%) |
Sep 26, 2019 | 21.17 | 21.22 | 20.77 | 21.11 | 70,731 | -0.02(-0.09%) |
Sep 25, 2019 | 20.65 | 21.22 | 20.65 | 21.13 | 109,257 | +0.48(+2.32%) |
Sep 24, 2019 | 20.81 | 20.91 | 20.31 | 20.65 | 129,665 | -0.15(-0.72%) |
Sep 23, 2019 | 20.59 | 20.91 | 20.55 | 20.80 | 130,464 | +0.05(+0.24%) |
Sep 20, 2019 | 21.07 | 21.22 | 20.50 | 20.75 | 507,400 | -0.33(-1.57%) |
Sep 19, 2019 | 20.80 | 21.40 | 20.76 | 21.08 | 125,683 | +0.34(+1.64%) |
Sep 18, 2019 | 21.19 | 21.27 | 20.64 | 20.74 | 142,101 | -0.49(-2.31%) |
Sep 17, 2019 | 21.23 | 21.34 | 20.78 | 21.23 | 96,401 | -0.12(-0.56%) |
Sep 16, 2019 | 21.16 | 21.39 | 20.87 | 21.35 | 158,798 | +0.17(+0.80%) |
Sep 13, 2019 | 21.41 | 21.57 | 21.13 | 21.18 | 172,200 | -0.07(-0.33%) |
Sep 12, 2019 | 21.66 | 21.85 | 21.22 | 21.25 | 288,214 | -0.37(-1.71%) |
Sep 11, 2019 | 20.69 | 21.66 | 20.52 | 21.62 | 239,188 | +1.02(+4.95%) |
Sep 10, 2019 | 20.01 | 20.91 | 19.97 | 20.60 | 155,336 | +0.63(+3.15%) |
Sep 09, 2019 | 19.42 | 20.00 | 19.12 | 19.97 | 172,820 | +0.58(+2.99%) |
Sep 06, 2019 | 19.83 | 19.83 | 19.38 | 19.39 | 140,400 | -0.36(-1.82%) |
Sep 05, 2019 | 19.61 | 20.17 | 19.60 | 19.75 | 107,332 | +0.35(+1.80%) |
Sep 04, 2019 | 19.49 | 19.68 | 19.34 | 19.40 | 101,514 | +0.06(+0.31%) |
Sep 03, 2019 | 19.60 | 19.67 | 19.15 | 19.34 | 119,358 | -0.40(-2.03%) |
Aug 30, 2019 | 19.66 | 19.98 | 19.60 | 19.74 | 73,100 | +0.09(+0.46%) |
Aug 29, 2019 | 19.57 | 19.88 | 19.57 | 19.65 | 83,940 | +0.29(+1.50%) |
Aug 28, 2019 | 19.04 | 19.56 | 19.04 | 19.36 | 55,321 | +0.25(+1.31%) |
Aug 27, 2019 | 19.51 | 19.51 | 19.10 | 19.11 | 116,263 | -0.34(-1.75%) |
Aug 26, 2019 | 19.31 | 19.47 | 19.16 | 19.45 | 62,722 | +0.22(+1.14%) |
Aug 23, 2019 | 19.61 | 19.65 | 19.15 | 19.23 | 107,400 | -0.45(-2.29%) |
Aug 22, 2019 | 19.90 | 20.53 | 19.68 | 19.68 | 112,907 | -0.15(-0.76%) |
Aug 21, 2019 | 19.36 | 19.84 | 19.19 | 19.83 | 358,201 | +0.62(+3.23%) |
Aug 20, 2019 | 19.09 | 19.30 | 18.99 | 19.21 | 68,520 | +0.01(+0.05%) |
Aug 19, 2019 | 19.28 | 19.47 | 19.14 | 19.20 | 56,458 | +0.19(+1.00%) |
Aug 16, 2019 | 18.71 | 19.20 | 18.71 | 19.01 | 91,600 | +0.46(+2.48%) |
Aug 15, 2019 | 18.92 | 18.93 | 18.34 | 18.55 | 72,732 | -0.28(-1.49%) |
Aug 14, 2019 | 18.98 | 19.11 | 18.60 | 18.83 | 61,569 | -0.54(-2.79%) |
Aug 13, 2019 | 18.87 | 19.38 | 18.87 | 19.37 | 58,943 | +0.32(+1.68%) |
Aug 12, 2019 | 19.38 | 19.42 | 18.86 | 19.05 | 75,818 | -0.39(-2.01%) |
Aug 09, 2019 | 19.49 | 19.80 | 19.10 | 19.44 | 112,900 | -0.12(-0.61%) |
Aug 08, 2019 | 19.19 | 19.84 | 19.06 | 19.56 | 150,788 | +0.55(+2.89%) |
Aug 07, 2019 | 18.81 | 19.13 | 18.50 | 19.01 | 110,314 | -0.22(-1.14%) |
Aug 06, 2019 | 18.95 | 19.26 | 18.65 | 19.23 | 116,605 | +0.28(+1.48%) |
Aug 05, 2019 | 18.12 | 19.00 | 17.92 | 18.95 | 168,233 | +0.50(+2.71%) |
Aug 02, 2019 | 18.97 | 19.27 | 17.79 | 18.45 | 130,500 | -0.39(-2.07%) |