Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.87 | 23.12 | 22.73 | 23.02 | 94,469 | +0.09(+0.39%) |
Oct 30, 2019 | 22.79 | 23.26 | 22.79 | 22.93 | 100,820 | +0.16(+0.70%) |
Oct 29, 2019 | 22.99 | 23.12 | 22.27 | 22.77 | 183,294 | -0.22(-0.96%) |
Oct 28, 2019 | 22.20 | 23.26 | 22.20 | 22.99 | 120,699 | +0.78(+3.51%) |
Oct 25, 2019 | 21.49 | 22.30 | 21.49 | 22.21 | 219,500 | +0.46(+2.11%) |
Oct 24, 2019 | 21.78 | 21.95 | 21.40 | 21.75 | 175,441 | -0.01(-0.05%) |
Oct 23, 2019 | 21.65 | 22.06 | 21.50 | 21.76 | 127,995 | +0.11(+0.51%) |
Oct 22, 2019 | 21.54 | 22.10 | 21.54 | 21.65 | 454,605 | +0.20(+0.93%) |
Oct 21, 2019 | 21.57 | 21.80 | 21.25 | 21.45 | 219,548 | -0.08(-0.37%) |
Oct 18, 2019 | 22.09 | 22.20 | 21.21 | 21.53 | 150,800 | -0.46(-2.09%) |
Oct 17, 2019 | 21.85 | 22.63 | 21.67 | 21.99 | 351,368 | +0.19(+0.87%) |
Oct 16, 2019 | 22.40 | 22.40 | 21.70 | 21.80 | 317,669 | -0.63(-2.81%) |
Oct 15, 2019 | 23.11 | 23.11 | 22.36 | 22.43 | 515,570 | -0.44(-1.92%) |
Oct 14, 2019 | 23.15 | 23.23 | 22.51 | 22.87 | 211,021 | -0.30(-1.29%) |
Oct 11, 2019 | 23.08 | 23.45 | 23.03 | 23.17 | 187,400 | +0.35(+1.53%) |
Oct 10, 2019 | 22.65 | 22.96 | 22.51 | 22.82 | 127,371 | +0.18(+0.80%) |
Oct 09, 2019 | 22.10 | 22.77 | 22.04 | 22.64 | 235,513 | +0.59(+2.68%) |
Oct 08, 2019 | 22.50 | 22.50 | 21.93 | 22.05 | 80,434 | -0.53(-2.35%) |
Oct 07, 2019 | 22.76 | 22.94 | 22.27 | 22.58 | 113,495 | -0.23(-1.01%) |
Oct 04, 2019 | 22.93 | 23.10 | 22.66 | 22.81 | 72,900 | -0.03(-0.13%) |
Oct 03, 2019 | 22.21 | 22.86 | 22.01 | 22.84 | 254,254 | +0.46(+2.06%) |
Oct 02, 2019 | 22.14 | 22.50 | 21.92 | 22.38 | 126,511 | -0.10(-0.44%) |
Oct 01, 2019 | 22.99 | 23.17 | 22.30 | 22.48 | 219,034 | -0.21(-0.93%) |
Sep 30, 2019 | 22.97 | 23.03 | 22.54 | 22.69 | 227,585 | -0.23(-1.00%) |
Sep 27, 2019 | 23.73 | 23.94 | 22.86 | 22.92 | 152,300 | -0.73(-3.09%) |
Sep 26, 2019 | 23.37 | 23.70 | 23.22 | 23.65 | 210,014 | +0.30(+1.28%) |
Sep 25, 2019 | 23.29 | 23.50 | 22.86 | 23.35 | 222,982 | +0.12(+0.52%) |
Sep 24, 2019 | 24.00 | 24.28 | 23.14 | 23.23 | 284,579 | -0.61(-2.56%) |
Sep 23, 2019 | 24.30 | 25.18 | 23.81 | 23.84 | 548,953 | -0.45(-1.85%) |
Sep 20, 2019 | 23.80 | 24.46 | 23.61 | 24.29 | 345,900 | +0.67(+2.84%) |
Sep 19, 2019 | 24.10 | 24.16 | 23.59 | 23.62 | 82,967 | -0.58(-2.40%) |
Sep 18, 2019 | 24.50 | 24.61 | 23.93 | 24.20 | 110,120 | -0.22(-0.90%) |
Sep 17, 2019 | 24.00 | 24.45 | 23.90 | 24.42 | 68,782 | +0.37(+1.54%) |
Sep 16, 2019 | 23.62 | 24.14 | 23.56 | 24.05 | 121,144 | +0.38(+1.61%) |
Sep 13, 2019 | 24.05 | 24.05 | 23.52 | 23.67 | 135,700 | -0.25(-1.05%) |
Sep 12, 2019 | 24.57 | 24.61 | 23.88 | 23.92 | 189,148 | -0.58(-2.37%) |
Sep 11, 2019 | 23.96 | 24.68 | 23.89 | 24.50 | 161,626 | +0.49(+2.04%) |
Sep 10, 2019 | 23.24 | 24.31 | 23.18 | 24.01 | 114,555 | +0.63(+2.69%) |
Sep 09, 2019 | 23.87 | 24.16 | 23.19 | 23.38 | 119,799 | -0.44(-1.85%) |
Sep 06, 2019 | 23.46 | 24.21 | 23.36 | 23.82 | 254,200 | +0.28(+1.19%) |
Sep 05, 2019 | 23.26 | 23.85 | 22.95 | 23.54 | 222,980 | +0.47(+2.04%) |
Sep 04, 2019 | 22.97 | 23.19 | 22.62 | 23.07 | 278,236 | +0.33(+1.45%) |
Sep 03, 2019 | 22.77 | 23.22 | 22.63 | 22.74 | 220,151 | -0.23(-1.00%) |
Aug 30, 2019 | 23.00 | 23.28 | 22.93 | 22.97 | 181,900 | +0.22(+0.97%) |
Aug 29, 2019 | 22.99 | 23.55 | 22.63 | 22.75 | 186,854 | +0.19(+0.84%) |
Aug 28, 2019 | 22.91 | 22.91 | 22.26 | 22.56 | 172,328 | +0.00(+0.00%) |
Aug 27, 2019 | 22.74 | 23.02 | 22.53 | 22.56 | 184,641 | -0.08(-0.35%) |
Aug 26, 2019 | 22.47 | 22.77 | 22.34 | 22.64 | 110,509 | +0.43(+1.94%) |
Aug 23, 2019 | 22.57 | 22.86 | 22.16 | 22.21 | 183,100 | -0.59(-2.59%) |
Aug 22, 2019 | 23.15 | 23.25 | 22.47 | 22.80 | 94,884 | -0.07(-0.31%) |
Aug 21, 2019 | 23.08 | 23.32 | 22.82 | 22.87 | 123,874 | +0.15(+0.66%) |
Aug 20, 2019 | 22.05 | 22.88 | 21.86 | 22.72 | 309,905 | +0.55(+2.48%) |
Aug 19, 2019 | 21.74 | 22.54 | 21.74 | 22.17 | 246,314 | +0.74(+3.45%) |
Aug 16, 2019 | 21.48 | 21.50 | 21.05 | 21.43 | 619,800 | +0.21(+0.99%) |
Aug 15, 2019 | 21.52 | 21.80 | 20.82 | 21.22 | 601,655 | -0.30(-1.39%) |
Aug 14, 2019 | 21.81 | 22.05 | 21.44 | 21.52 | 353,144 | -0.57(-2.58%) |
Aug 13, 2019 | 22.08 | 22.59 | 21.93 | 22.09 | 453,540 | -0.06(-0.27%) |
Aug 12, 2019 | 22.72 | 22.88 | 21.96 | 22.15 | 198,528 | -0.75(-3.28%) |
Aug 09, 2019 | 23.17 | 23.25 | 22.83 | 22.90 | 243,800 | -0.30(-1.29%) |
Aug 08, 2019 | 23.20 | 23.63 | 23.10 | 23.20 | 237,159 | +0.11(+0.48%) |
Aug 07, 2019 | 23.20 | 23.50 | 22.77 | 23.09 | 132,323 | -0.25(-1.07%) |
Aug 06, 2019 | 23.67 | 24.00 | 23.30 | 23.34 | 262,726 | -0.06(-0.26%) |
Aug 05, 2019 | 23.78 | 23.81 | 23.14 | 23.40 | 233,978 | -1.05(-4.29%) |
Aug 02, 2019 | 24.54 | 24.65 | 24.36 | 24.45 | 232,000 | -0.24(-0.97%) |