Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.07 | 19.07 | 18.68 | 18.96 | 298,712 | -0.24(-1.25%) |
Oct 30, 2019 | 19.38 | 19.63 | 19.07 | 19.20 | 327,544 | -0.29(-1.49%) |
Oct 29, 2019 | 19.64 | 19.81 | 19.34 | 19.49 | 403,579 | +0.00(+0.00%) |
Oct 28, 2019 | 19.01 | 19.82 | 18.75 | 19.49 | 597,533 | +0.76(+4.06%) |
Oct 25, 2019 | 20.75 | 21.11 | 18.72 | 18.73 | 1,701,500 | -3.51(-15.78%) |
Oct 24, 2019 | 22.02 | 22.29 | 21.85 | 22.24 | 887,634 | +0.43(+1.97%) |
Oct 23, 2019 | 22.46 | 22.62 | 21.77 | 21.81 | 570,192 | -1.11(-4.84%) |
Oct 22, 2019 | 22.60 | 23.10 | 22.60 | 22.92 | 427,370 | +0.30(+1.33%) |
Oct 21, 2019 | 22.60 | 22.88 | 22.60 | 22.62 | 244,296 | +0.24(+1.07%) |
Oct 18, 2019 | 22.33 | 22.61 | 22.13 | 22.38 | 406,900 | -0.09(-0.40%) |
Oct 17, 2019 | 22.61 | 22.77 | 22.33 | 22.47 | 387,813 | +0.00(+0.00%) |
Oct 16, 2019 | 22.52 | 22.78 | 22.39 | 22.47 | 416,045 | -0.12(-0.53%) |
Oct 15, 2019 | 22.17 | 22.83 | 22.12 | 22.59 | 308,255 | +0.59(+2.68%) |
Oct 14, 2019 | 22.51 | 22.53 | 21.98 | 22.00 | 441,138 | -0.68(-3.00%) |
Oct 11, 2019 | 22.04 | 23.09 | 22.04 | 22.68 | 982,200 | +1.13(+5.24%) |
Oct 10, 2019 | 21.97 | 22.08 | 21.49 | 21.55 | 325,187 | -0.29(-1.33%) |
Oct 09, 2019 | 21.76 | 21.97 | 21.60 | 21.84 | 151,659 | +0.38(+1.77%) |
Oct 08, 2019 | 21.93 | 22.14 | 21.23 | 21.46 | 372,502 | -0.83(-3.72%) |
Oct 07, 2019 | 21.81 | 22.43 | 21.81 | 22.29 | 663,225 | +0.52(+2.39%) |
Oct 04, 2019 | 21.52 | 21.83 | 21.47 | 21.77 | 617,500 | +0.19(+0.88%) |
Oct 03, 2019 | 21.46 | 21.66 | 21.07 | 21.58 | 597,866 | +0.07(+0.33%) |
Oct 02, 2019 | 22.00 | 22.28 | 21.48 | 21.51 | 450,371 | -0.73(-3.28%) |
Oct 01, 2019 | 22.70 | 23.26 | 22.11 | 22.24 | 314,859 | -0.14(-0.63%) |
Sep 30, 2019 | 22.54 | 22.66 | 22.30 | 22.38 | 793,866 | +0.10(+0.45%) |
Sep 27, 2019 | 22.42 | 22.79 | 22.15 | 22.28 | 422,800 | -0.22(-0.98%) |
Sep 26, 2019 | 22.22 | 22.82 | 22.13 | 22.50 | 679,804 | +0.30(+1.35%) |
Sep 25, 2019 | 21.79 | 22.31 | 21.54 | 22.20 | 1,038,238 | +0.33(+1.51%) |
Sep 24, 2019 | 22.36 | 22.59 | 21.83 | 21.87 | 471,604 | -0.28(-1.26%) |
Sep 23, 2019 | 21.98 | 22.35 | 21.80 | 22.15 | 462,585 | +0.08(+0.36%) |
Sep 20, 2019 | 22.21 | 22.39 | 21.75 | 22.07 | 610,000 | -0.20(-0.90%) |
Sep 19, 2019 | 22.67 | 22.91 | 22.27 | 22.27 | 283,149 | -0.23(-1.02%) |
Sep 18, 2019 | 22.58 | 22.84 | 22.16 | 22.50 | 274,798 | -0.30(-1.32%) |
Sep 17, 2019 | 22.81 | 23.01 | 22.66 | 22.80 | 396,580 | -0.12(-0.52%) |
Sep 16, 2019 | 22.56 | 23.22 | 22.56 | 22.92 | 510,426 | +0.05(+0.22%) |
Sep 13, 2019 | 22.89 | 23.30 | 22.86 | 22.87 | 273,700 | +0.12(+0.53%) |
Sep 12, 2019 | 22.48 | 22.90 | 22.11 | 22.75 | 416,257 | +0.30(+1.34%) |
Sep 11, 2019 | 22.02 | 22.56 | 21.73 | 22.45 | 383,228 | +0.60(+2.75%) |
Sep 10, 2019 | 21.00 | 22.00 | 20.79 | 21.85 | 542,281 | +0.95(+4.55%) |
Sep 09, 2019 | 20.87 | 21.16 | 20.68 | 20.90 | 324,347 | +0.08(+0.38%) |
Sep 06, 2019 | 20.88 | 21.10 | 20.70 | 20.82 | 406,800 | +0.01(+0.05%) |
Sep 05, 2019 | 20.35 | 21.13 | 20.35 | 20.81 | 993,613 | +0.95(+4.78%) |
Sep 04, 2019 | 19.64 | 19.97 | 19.59 | 19.86 | 643,010 | +0.55(+2.85%) |
Sep 03, 2019 | 19.58 | 19.79 | 19.10 | 19.31 | 412,419 | -0.51(-2.57%) |
Aug 30, 2019 | 19.80 | 20.03 | 19.68 | 19.82 | 285,000 | +0.15(+0.76%) |
Aug 29, 2019 | 19.67 | 20.08 | 19.65 | 19.67 | 418,251 | +0.43(+2.23%) |
Aug 28, 2019 | 18.80 | 19.37 | 18.71 | 19.24 | 489,519 | +0.34(+1.80%) |
Aug 27, 2019 | 19.57 | 19.69 | 18.87 | 18.90 | 382,004 | -0.48(-2.48%) |
Aug 26, 2019 | 19.81 | 19.88 | 19.30 | 19.38 | 288,154 | -0.19(-0.97%) |
Aug 23, 2019 | 20.43 | 20.55 | 19.51 | 19.57 | 348,400 | -1.05(-5.09%) |
Aug 22, 2019 | 20.86 | 20.86 | 20.48 | 20.62 | 213,936 | -0.20(-0.96%) |
Aug 21, 2019 | 20.90 | 21.15 | 20.51 | 20.82 | 332,389 | +0.16(+0.77%) |
Aug 20, 2019 | 20.58 | 20.79 | 20.38 | 20.66 | 266,057 | +0.03(+0.15%) |
Aug 19, 2019 | 21.08 | 21.17 | 20.61 | 20.63 | 234,650 | -0.03(-0.15%) |
Aug 16, 2019 | 20.33 | 20.82 | 20.33 | 20.66 | 252,400 | +0.48(+2.38%) |
Aug 15, 2019 | 20.27 | 20.28 | 19.96 | 20.18 | 203,255 | -0.03(-0.15%) |
Aug 14, 2019 | 20.41 | 20.66 | 19.99 | 20.21 | 261,961 | -0.76(-3.62%) |
Aug 13, 2019 | 20.28 | 21.15 | 19.90 | 20.97 | 384,650 | +0.55(+2.69%) |
Aug 12, 2019 | 20.34 | 20.69 | 20.32 | 20.42 | 446,241 | -0.18(-0.87%) |
Aug 09, 2019 | 20.95 | 21.00 | 20.44 | 20.60 | 471,700 | -0.53(-2.51%) |
Aug 08, 2019 | 20.64 | 21.17 | 20.53 | 21.13 | 354,643 | +0.69(+3.38%) |
Aug 07, 2019 | 19.93 | 20.52 | 19.89 | 20.44 | 739,214 | +0.25(+1.24%) |
Aug 06, 2019 | 20.45 | 20.52 | 19.85 | 20.19 | 406,545 | +0.01(+0.05%) |
Aug 05, 2019 | 20.35 | 20.44 | 19.85 | 20.18 | 339,666 | -0.78(-3.72%) |
Aug 02, 2019 | 21.20 | 21.45 | 20.57 | 20.96 | 365,100 | -0.43(-2.01%) |