Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.92 | 22.09 | 21.65 | 21.93 | 248,588 | -0.15(-0.68%) |
Oct 30, 2019 | 22.00 | 22.31 | 21.83 | 22.08 | 303,320 | +0.16(+0.73%) |
Oct 29, 2019 | 21.97 | 22.22 | 21.90 | 21.92 | 265,851 | -0.21(-0.95%) |
Oct 28, 2019 | 21.82 | 22.30 | 21.82 | 22.13 | 289,088 | +0.42(+1.93%) |
Oct 25, 2019 | 21.67 | 21.96 | 21.54 | 21.71 | 160,300 | +0.06(+0.28%) |
Oct 24, 2019 | 21.54 | 21.74 | 21.22 | 21.65 | 399,404 | +0.10(+0.46%) |
Oct 23, 2019 | 21.08 | 21.91 | 20.95 | 21.55 | 1,184,775 | -0.57(-2.58%) |
Oct 22, 2019 | 22.44 | 22.70 | 22.11 | 22.12 | 560,618 | -0.31(-1.38%) |
Oct 21, 2019 | 22.35 | 22.84 | 22.33 | 22.43 | 284,183 | +0.14(+0.65%) |
Oct 18, 2019 | 22.34 | 22.40 | 21.83 | 22.29 | 499,100 | -0.14(-0.65%) |
Oct 17, 2019 | 22.01 | 22.61 | 22.01 | 22.43 | 811,480 | +0.59(+2.70%) |
Oct 16, 2019 | 21.80 | 21.93 | 21.61 | 21.84 | 285,425 | -0.01(-0.05%) |
Oct 15, 2019 | 21.14 | 21.98 | 21.10 | 21.85 | 612,894 | +0.77(+3.65%) |
Oct 14, 2019 | 21.10 | 21.33 | 20.86 | 21.08 | 254,443 | -0.01(-0.05%) |
Oct 11, 2019 | 20.50 | 21.23 | 20.26 | 21.09 | 738,700 | +0.83(+4.10%) |
Oct 10, 2019 | 19.79 | 20.40 | 19.78 | 20.26 | 543,668 | +0.57(+2.89%) |
Oct 09, 2019 | 19.80 | 19.89 | 19.41 | 19.69 | 798,568 | +0.10(+0.51%) |
Oct 08, 2019 | 20.04 | 20.04 | 19.05 | 19.59 | 317,224 | -0.61(-3.02%) |
Oct 07, 2019 | 20.36 | 20.74 | 20.18 | 20.20 | 331,050 | -0.34(-1.66%) |
Oct 04, 2019 | 20.06 | 20.59 | 19.89 | 20.54 | 241,800 | +0.51(+2.55%) |
Oct 03, 2019 | 19.66 | 20.09 | 19.43 | 20.03 | 338,297 | +0.43(+2.19%) |
Oct 02, 2019 | 19.68 | 19.92 | 19.47 | 19.60 | 440,683 | -0.17(-0.86%) |
Oct 01, 2019 | 19.41 | 20.31 | 19.34 | 19.77 | 579,539 | +0.53(+2.75%) |
Sep 30, 2019 | 18.95 | 19.27 | 18.83 | 19.24 | 250,728 | +0.43(+2.29%) |
Sep 27, 2019 | 19.28 | 19.37 | 18.80 | 18.81 | 683,500 | -0.47(-2.44%) |
Sep 26, 2019 | 19.62 | 19.68 | 19.12 | 19.28 | 419,390 | -0.07(-0.36%) |
Sep 25, 2019 | 19.40 | 19.53 | 19.20 | 19.35 | 185,501 | +0.10(+0.52%) |
Sep 24, 2019 | 19.88 | 19.88 | 19.13 | 19.25 | 330,706 | -0.37(-1.89%) |
Sep 23, 2019 | 19.69 | 19.76 | 19.44 | 19.62 | 301,234 | +0.02(+0.10%) |
Sep 20, 2019 | 19.98 | 20.11 | 19.46 | 19.60 | 271,600 | -0.43(-2.15%) |
Sep 19, 2019 | 20.25 | 20.46 | 20.02 | 20.03 | 227,109 | -0.14(-0.69%) |
Sep 18, 2019 | 20.06 | 20.30 | 19.95 | 20.17 | 207,404 | +0.02(+0.10%) |
Sep 17, 2019 | 20.33 | 20.33 | 20.10 | 20.15 | 195,540 | -0.21(-1.03%) |
Sep 16, 2019 | 20.27 | 20.46 | 20.16 | 20.36 | 286,135 | -0.31(-1.50%) |
Sep 13, 2019 | 20.25 | 20.71 | 20.06 | 20.67 | 237,500 | +0.47(+2.33%) |
Sep 12, 2019 | 20.14 | 20.29 | 19.98 | 20.20 | 554,501 | +0.10(+0.50%) |
Sep 11, 2019 | 19.74 | 20.27 | 19.65 | 20.10 | 650,499 | +0.36(+1.82%) |
Sep 10, 2019 | 19.42 | 19.76 | 19.24 | 19.74 | 414,485 | +0.11(+0.56%) |
Sep 09, 2019 | 19.46 | 19.70 | 19.45 | 19.63 | 317,509 | +0.01(+0.05%) |
Sep 06, 2019 | 19.43 | 19.76 | 19.25 | 19.62 | 339,400 | +0.31(+1.61%) |
Sep 05, 2019 | 19.22 | 19.55 | 19.19 | 19.31 | 430,851 | +0.38(+2.01%) |
Sep 04, 2019 | 18.70 | 19.06 | 18.70 | 18.93 | 423,115 | +0.38(+2.05%) |
Sep 03, 2019 | 18.66 | 19.03 | 18.49 | 18.55 | 298,796 | -0.48(-2.52%) |
Aug 30, 2019 | 19.17 | 19.17 | 18.85 | 19.03 | 168,800 | +0.01(+0.05%) |
Aug 29, 2019 | 18.84 | 19.15 | 18.84 | 19.02 | 181,930 | +0.53(+2.87%) |
Aug 28, 2019 | 17.92 | 18.58 | 17.88 | 18.49 | 343,660 | +0.37(+2.04%) |
Aug 27, 2019 | 18.53 | 18.74 | 18.11 | 18.12 | 179,595 | -0.47(-2.53%) |
Aug 26, 2019 | 18.91 | 18.91 | 18.50 | 18.59 | 184,240 | -0.14(-0.75%) |
Aug 23, 2019 | 19.34 | 19.56 | 18.66 | 18.73 | 241,500 | -0.77(-3.95%) |
Aug 22, 2019 | 19.41 | 19.63 | 19.25 | 19.50 | 190,745 | -0.05(-0.26%) |
Aug 21, 2019 | 19.69 | 19.75 | 19.33 | 19.55 | 157,376 | +0.05(+0.26%) |
Aug 20, 2019 | 19.67 | 19.67 | 19.32 | 19.50 | 244,785 | -0.01(-0.05%) |
Aug 19, 2019 | 19.35 | 19.54 | 19.20 | 19.51 | 280,230 | +0.43(+2.25%) |
Aug 16, 2019 | 18.89 | 19.13 | 18.89 | 19.08 | 163,200 | +0.39(+2.09%) |
Aug 15, 2019 | 18.86 | 19.03 | 18.66 | 18.69 | 301,039 | -0.22(-1.16%) |
Aug 14, 2019 | 18.85 | 19.00 | 18.58 | 18.91 | 343,017 | -0.63(-3.22%) |
Aug 13, 2019 | 19.44 | 19.95 | 19.35 | 19.54 | 353,253 | +0.01(+0.05%) |
Aug 12, 2019 | 19.33 | 19.63 | 19.17 | 19.53 | 520,947 | +0.08(+0.41%) |
Aug 09, 2019 | 19.51 | 19.81 | 19.37 | 19.45 | 559,100 | -0.26(-1.32%) |
Aug 08, 2019 | 19.49 | 19.74 | 19.33 | 19.71 | 370,068 | +0.50(+2.60%) |
Aug 07, 2019 | 19.11 | 19.39 | 18.74 | 19.21 | 573,024 | -0.13(-0.67%) |
Aug 06, 2019 | 19.22 | 19.54 | 19.00 | 19.34 | 613,391 | +0.70(+3.76%) |
Aug 05, 2019 | 19.15 | 19.17 | 18.40 | 18.64 | 794,129 | -1.14(-5.76%) |
Aug 02, 2019 | 19.51 | 19.87 | 19.31 | 19.78 | 427,700 | +0.02(+0.10%) |