Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.42 | 22.42 | 21.88 | 22.00 | 480,715 | -0.62(-2.74%) |
Oct 30, 2019 | 22.46 | 22.63 | 22.38 | 22.62 | 163,196 | -0.01(-0.03%) |
Oct 29, 2019 | 22.54 | 22.86 | 22.52 | 22.63 | 172,260 | -0.24(-1.06%) |
Oct 28, 2019 | 22.78 | 22.96 | 22.74 | 22.87 | 248,081 | -0.54(-2.31%) |
Oct 25, 2019 | 23.50 | 23.53 | 23.37 | 23.41 | 94,900 | -0.49(-2.05%) |
Oct 24, 2019 | 24.23 | 24.25 | 23.80 | 23.90 | 108,841 | -0.01(-0.04%) |
Oct 23, 2019 | 24.00 | 24.07 | 23.79 | 23.91 | 118,801 | +0.12(+0.50%) |
Oct 22, 2019 | 24.00 | 24.03 | 23.51 | 23.79 | 260,339 | -0.39(-1.61%) |
Oct 21, 2019 | 24.21 | 24.32 | 24.15 | 24.18 | 170,576 | +0.10(+0.42%) |
Oct 18, 2019 | 24.06 | 24.18 | 24.00 | 24.08 | 112,600 | +0.54(+2.29%) |
Oct 17, 2019 | 23.79 | 23.79 | 23.51 | 23.54 | 171,833 | +0.01(+0.04%) |
Oct 16, 2019 | 23.70 | 23.76 | 23.53 | 23.53 | 88,806 | -0.05(-0.21%) |
Oct 15, 2019 | 23.51 | 23.64 | 23.42 | 23.58 | 140,813 | +0.44(+1.90%) |
Oct 14, 2019 | 23.07 | 23.30 | 23.06 | 23.14 | 261,318 | -0.32(-1.36%) |
Oct 11, 2019 | 23.20 | 23.63 | 23.20 | 23.46 | 256,300 | +0.31(+1.34%) |
Oct 10, 2019 | 23.03 | 23.18 | 22.97 | 23.15 | 377,318 | +0.43(+1.89%) |
Oct 09, 2019 | 22.95 | 22.97 | 22.67 | 22.72 | 238,654 | +0.12(+0.53%) |
Oct 08, 2019 | 22.42 | 22.73 | 22.40 | 22.60 | 1,559,764 | +0.07(+0.31%) |
Oct 07, 2019 | 22.55 | 22.64 | 22.44 | 22.53 | 403,846 | +0.09(+0.40%) |
Oct 04, 2019 | 22.31 | 22.47 | 22.28 | 22.44 | 233,400 | -0.35(-1.54%) |
Oct 03, 2019 | 22.70 | 22.83 | 22.64 | 22.79 | 264,135 | +0.14(+0.62%) |
Oct 02, 2019 | 22.57 | 22.71 | 22.50 | 22.65 | 594,417 | -0.10(-0.44%) |
Oct 01, 2019 | 22.74 | 22.87 | 22.56 | 22.75 | 664,250 | +0.15(+0.66%) |
Sep 30, 2019 | 22.41 | 22.73 | 22.25 | 22.60 | 1,513,492 | +0.85(+3.91%) |
Sep 27, 2019 | 21.55 | 21.90 | 21.50 | 21.75 | 563,500 | -0.40(-1.81%) |
Sep 26, 2019 | 22.94 | 22.99 | 22.10 | 22.15 | 1,330,543 | -3.35(-13.14%) |
Sep 25, 2019 | 25.60 | 25.67 | 25.42 | 25.50 | 363,012 | +0.38(+1.49%) |
Sep 24, 2019 | 25.30 | 25.35 | 25.09 | 25.12 | 101,470 | -0.93(-3.57%) |
Sep 23, 2019 | 26.05 | 26.12 | 25.92 | 26.05 | 97,133 | -0.52(-1.98%) |
Sep 20, 2019 | 26.76 | 26.84 | 26.58 | 26.58 | 69,400 | -0.62(-2.28%) |
Sep 19, 2019 | 26.98 | 27.32 | 26.97 | 27.20 | 136,138 | +0.31(+1.15%) |
Sep 18, 2019 | 26.90 | 27.03 | 26.78 | 26.89 | 44,069 | -0.16(-0.59%) |
Sep 17, 2019 | 26.53 | 27.05 | 26.48 | 27.05 | 123,090 | +0.32(+1.20%) |
Sep 16, 2019 | 26.86 | 27.00 | 26.73 | 26.73 | 80,663 | -0.36(-1.33%) |
Sep 13, 2019 | 26.92 | 27.15 | 26.90 | 27.09 | 207,600 | -0.08(-0.29%) |
Sep 12, 2019 | 27.12 | 27.24 | 27.00 | 27.17 | 62,571 | -0.12(-0.43%) |
Sep 11, 2019 | 27.18 | 27.45 | 27.16 | 27.29 | 91,208 | +0.38(+1.41%) |
Sep 10, 2019 | 26.66 | 26.94 | 26.64 | 26.91 | 62,856 | +0.52(+1.98%) |
Sep 09, 2019 | 26.26 | 26.48 | 26.25 | 26.38 | 71,674 | +0.14(+0.54%) |
Sep 06, 2019 | 26.16 | 26.33 | 26.16 | 26.24 | 185,900 | -0.21(-0.79%) |
Sep 05, 2019 | 26.39 | 26.55 | 26.35 | 26.45 | 73,461 | +0.17(+0.65%) |
Sep 04, 2019 | 26.23 | 26.67 | 26.15 | 26.28 | 365,008 | +0.18(+0.69%) |
Sep 03, 2019 | 25.80 | 26.11 | 25.78 | 26.10 | 51,903 | +0.11(+0.42%) |
Aug 30, 2019 | 25.90 | 26.07 | 25.77 | 25.99 | 59,400 | +0.36(+1.42%) |
Aug 29, 2019 | 25.68 | 25.70 | 25.45 | 25.63 | 102,417 | +0.38(+1.49%) |
Aug 28, 2019 | 25.04 | 25.32 | 25.00 | 25.25 | 73,693 | -0.03(-0.12%) |
Aug 27, 2019 | 25.00 | 25.73 | 24.95 | 25.28 | 149,503 | +0.12(+0.48%) |
Aug 26, 2019 | 25.17 | 25.23 | 25.09 | 25.16 | 63,013 | +0.08(+0.32%) |
Aug 23, 2019 | 25.45 | 25.50 | 25.08 | 25.08 | 84,500 | -0.02(-0.08%) |
Aug 22, 2019 | 25.04 | 25.25 | 24.98 | 25.10 | 90,326 | -0.49(-1.91%) |
Aug 21, 2019 | 25.64 | 25.67 | 25.49 | 25.59 | 65,730 | +0.35(+1.39%) |
Aug 20, 2019 | 25.48 | 25.50 | 25.24 | 25.24 | 98,564 | -0.33(-1.29%) |
Aug 19, 2019 | 25.58 | 25.75 | 25.56 | 25.57 | 77,940 | +0.17(+0.67%) |
Aug 16, 2019 | 25.47 | 25.49 | 25.37 | 25.40 | 100,500 | +0.00(+0.00%) |
Aug 15, 2019 | 25.44 | 25.50 | 25.17 | 25.40 | 167,585 | +0.15(+0.59%) |
Aug 14, 2019 | 25.20 | 25.29 | 25.11 | 25.25 | 181,125 | -0.25(-0.98%) |
Aug 13, 2019 | 25.15 | 25.54 | 25.09 | 25.50 | 164,836 | +0.30(+1.19%) |
Aug 12, 2019 | 25.46 | 25.48 | 25.20 | 25.20 | 88,059 | -0.24(-0.94%) |
Aug 09, 2019 | 25.53 | 25.68 | 25.44 | 25.44 | 111,300 | -0.34(-1.32%) |
Aug 08, 2019 | 25.78 | 25.91 | 25.68 | 25.78 | 130,205 | +0.55(+2.20%) |
Aug 07, 2019 | 24.82 | 25.32 | 24.80 | 25.23 | 94,390 | +0.18(+0.70%) |
Aug 06, 2019 | 25.23 | 25.24 | 24.89 | 25.05 | 262,977 | -0.18(-0.71%) |
Aug 05, 2019 | 25.68 | 25.68 | 25.13 | 25.23 | 207,189 | -0.88(-3.37%) |
Aug 02, 2019 | 26.20 | 26.21 | 25.94 | 26.11 | 75,200 | +0.16(+0.60%) |