Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.40 | 21.81 | 20.69 | 20.84 | 646,545 | -0.56(-2.62%) |
Oct 30, 2019 | 21.54 | 21.64 | 21.19 | 21.40 | 381,407 | -0.14(-0.65%) |
Oct 29, 2019 | 21.61 | 21.70 | 20.94 | 21.54 | 457,578 | -0.07(-0.32%) |
Oct 28, 2019 | 20.98 | 21.65 | 20.95 | 21.61 | 442,439 | +0.65(+3.10%) |
Oct 25, 2019 | 20.41 | 21.09 | 20.32 | 20.96 | 299,000 | +0.28(+1.35%) |
Oct 24, 2019 | 20.90 | 21.04 | 20.38 | 20.68 | 296,730 | -0.16(-0.74%) |
Oct 23, 2019 | 20.56 | 21.15 | 20.40 | 20.84 | 344,845 | +0.54(+2.64%) |
Oct 22, 2019 | 20.68 | 21.00 | 20.20 | 20.30 | 353,585 | -0.16(-0.78%) |
Oct 21, 2019 | 19.87 | 20.56 | 19.81 | 20.46 | 430,699 | +0.73(+3.70%) |
Oct 18, 2019 | 20.21 | 20.50 | 19.61 | 19.73 | 387,800 | -0.62(-3.05%) |
Oct 17, 2019 | 20.47 | 20.56 | 20.14 | 20.35 | 430,803 | -0.05(-0.25%) |
Oct 16, 2019 | 20.25 | 20.76 | 20.20 | 20.40 | 544,930 | +0.12(+0.59%) |
Oct 15, 2019 | 19.86 | 20.44 | 19.83 | 20.28 | 360,172 | +0.45(+2.27%) |
Oct 14, 2019 | 20.06 | 20.50 | 19.49 | 19.83 | 444,520 | -0.36(-1.78%) |
Oct 11, 2019 | 19.62 | 20.48 | 19.50 | 20.19 | 589,200 | +0.70(+3.59%) |
Oct 10, 2019 | 19.87 | 20.09 | 19.29 | 19.49 | 592,903 | -0.41(-2.06%) |
Oct 09, 2019 | 20.32 | 20.45 | 19.64 | 19.90 | 800,110 | -0.17(-0.85%) |
Oct 08, 2019 | 21.15 | 21.31 | 20.05 | 20.07 | 917,370 | -1.27(-5.95%) |
Oct 07, 2019 | 21.85 | 22.12 | 21.33 | 21.34 | 677,761 | -0.44(-2.02%) |
Oct 04, 2019 | 21.63 | 21.98 | 21.23 | 21.78 | 541,100 | +0.14(+0.65%) |
Oct 03, 2019 | 21.76 | 22.00 | 21.25 | 21.64 | 525,864 | -0.12(-0.55%) |
Oct 02, 2019 | 21.66 | 21.91 | 21.25 | 21.76 | 605,060 | -0.28(-1.27%) |
Oct 01, 2019 | 22.82 | 23.49 | 21.95 | 22.04 | 524,821 | -0.70(-3.08%) |
Sep 30, 2019 | 22.45 | 23.00 | 22.33 | 22.74 | 314,957 | +0.25(+1.13%) |
Sep 27, 2019 | 22.71 | 23.31 | 22.20 | 22.48 | 459,100 | -0.23(-0.99%) |
Sep 26, 2019 | 23.74 | 23.85 | 22.60 | 22.71 | 566,045 | -1.02(-4.32%) |
Sep 25, 2019 | 23.76 | 24.24 | 23.25 | 23.73 | 458,209 | -0.23(-0.98%) |
Sep 24, 2019 | 24.39 | 24.50 | 23.49 | 23.97 | 538,090 | -0.38(-1.56%) |
Sep 23, 2019 | 24.87 | 25.42 | 24.30 | 24.35 | 327,739 | -0.64(-2.56%) |
Sep 20, 2019 | 25.16 | 25.48 | 24.79 | 24.99 | 1,862,900 | -0.19(-0.75%) |
Sep 19, 2019 | 25.24 | 25.50 | 24.92 | 25.18 | 407,345 | -0.11(-0.43%) |
Sep 18, 2019 | 26.00 | 26.06 | 24.94 | 25.29 | 458,069 | -0.47(-1.82%) |
Sep 17, 2019 | 25.78 | 26.13 | 25.52 | 25.76 | 348,428 | +0.01(+0.04%) |
Sep 16, 2019 | 25.31 | 26.06 | 25.30 | 25.75 | 494,606 | +0.25(+0.98%) |
Sep 13, 2019 | 26.21 | 26.62 | 25.42 | 25.50 | 624,700 | -0.59(-2.26%) |
Sep 12, 2019 | 26.63 | 27.00 | 25.93 | 26.09 | 685,486 | -0.48(-1.81%) |
Sep 11, 2019 | 25.67 | 26.88 | 25.50 | 26.57 | 850,990 | +1.04(+4.07%) |
Sep 10, 2019 | 24.20 | 25.55 | 24.02 | 25.53 | 588,730 | +1.25(+5.15%) |
Sep 09, 2019 | 24.67 | 25.15 | 24.13 | 24.28 | 425,446 | -0.18(-0.74%) |
Sep 06, 2019 | 24.34 | 25.16 | 24.02 | 24.46 | 620,600 | +0.27(+1.12%) |
Sep 05, 2019 | 23.48 | 24.43 | 23.00 | 24.19 | 685,848 | +1.03(+4.45%) |
Sep 04, 2019 | 24.19 | 24.43 | 22.80 | 23.16 | 789,617 | -0.69(-2.89%) |
Sep 03, 2019 | 24.81 | 25.09 | 23.52 | 23.85 | 548,960 | -0.98(-3.95%) |
Aug 30, 2019 | 25.18 | 25.45 | 24.63 | 24.83 | 349,600 | -0.25(-1.00%) |
Aug 29, 2019 | 24.51 | 25.09 | 24.40 | 25.08 | 715,644 | +0.78(+3.21%) |
Aug 28, 2019 | 23.75 | 24.46 | 23.52 | 24.30 | 461,056 | +0.58(+2.45%) |
Aug 27, 2019 | 24.50 | 25.00 | 23.57 | 23.72 | 509,143 | -0.62(-2.55%) |
Aug 26, 2019 | 24.49 | 24.72 | 23.74 | 24.34 | 684,196 | +0.28(+1.16%) |
Aug 23, 2019 | 25.16 | 25.64 | 23.94 | 24.06 | 585,600 | -1.23(-4.86%) |
Aug 22, 2019 | 25.77 | 26.00 | 24.92 | 25.29 | 568,762 | -0.58(-2.24%) |
Aug 21, 2019 | 25.95 | 26.17 | 25.50 | 25.87 | 384,641 | +0.28(+1.09%) |
Aug 20, 2019 | 25.73 | 26.11 | 25.33 | 25.59 | 432,453 | -0.19(-0.74%) |
Aug 19, 2019 | 25.98 | 26.07 | 25.55 | 25.78 | 549,893 | +0.14(+0.55%) |
Aug 16, 2019 | 25.59 | 26.06 | 25.44 | 25.64 | 690,800 | +0.28(+1.10%) |
Aug 15, 2019 | 25.16 | 25.86 | 24.93 | 25.36 | 608,223 | +0.27(+1.08%) |
Aug 14, 2019 | 24.76 | 25.47 | 24.67 | 25.09 | 852,222 | +0.50(+2.03%) |
Aug 13, 2019 | 23.86 | 24.79 | 23.67 | 24.59 | 1,240,934 | +0.55(+2.29%) |
Aug 12, 2019 | 24.66 | 24.98 | 23.90 | 24.04 | 647,361 | -0.80(-3.22%) |
Aug 09, 2019 | 24.62 | 25.05 | 24.38 | 24.84 | 742,000 | +0.06(+0.24%) |
Aug 08, 2019 | 24.59 | 25.27 | 24.55 | 24.78 | 542,642 | +0.28(+1.14%) |
Aug 07, 2019 | 23.49 | 24.78 | 22.54 | 24.50 | 835,291 | -0.13(-0.53%) |
Aug 06, 2019 | 23.96 | 24.68 | 23.39 | 24.63 | 812,867 | +0.70(+2.93%) |
Aug 05, 2019 | 24.32 | 24.75 | 23.51 | 23.93 | 1,030,140 | -1.04(-4.16%) |
Aug 02, 2019 | 25.49 | 25.77 | 24.75 | 24.97 | 668,500 | -0.81(-3.14%) |