Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.79 | 21.95 | 21.60 | 21.72 | 99,319 | -0.04(-0.18%) |
Oct 30, 2019 | 22.08 | 22.08 | 21.66 | 21.76 | 181,298 | -0.32(-1.45%) |
Oct 29, 2019 | 22.15 | 22.31 | 22.03 | 22.08 | 142,610 | -0.05(-0.23%) |
Oct 28, 2019 | 22.32 | 22.72 | 22.12 | 22.13 | 119,425 | -0.12(-0.54%) |
Oct 25, 2019 | 22.44 | 22.74 | 22.18 | 22.25 | 139,000 | -0.37(-1.64%) |
Oct 24, 2019 | 22.32 | 22.76 | 22.02 | 22.62 | 245,416 | +0.41(+1.85%) |
Oct 23, 2019 | 22.11 | 22.22 | 21.93 | 22.21 | 237,740 | +0.09(+0.41%) |
Oct 22, 2019 | 21.96 | 22.37 | 21.91 | 22.12 | 131,709 | +0.19(+0.87%) |
Oct 21, 2019 | 21.94 | 22.40 | 21.87 | 21.93 | 132,853 | +0.21(+0.97%) |
Oct 18, 2019 | 22.32 | 22.43 | 21.72 | 21.72 | 123,800 | -0.50(-2.25%) |
Oct 17, 2019 | 21.70 | 22.35 | 21.70 | 22.22 | 251,413 | +0.57(+2.63%) |
Oct 16, 2019 | 21.69 | 21.91 | 21.54 | 21.65 | 135,845 | +0.07(+0.32%) |
Oct 15, 2019 | 22.01 | 22.18 | 21.51 | 21.58 | 111,091 | -0.50(-2.24%) |
Oct 14, 2019 | 22.34 | 22.34 | 22.01 | 22.07 | 51,267 | -0.25(-1.14%) |
Oct 11, 2019 | 22.46 | 22.84 | 22.32 | 22.33 | 121,800 | +0.11(+0.52%) |
Oct 10, 2019 | 22.12 | 22.50 | 22.00 | 22.21 | 103,689 | +0.09(+0.43%) |
Oct 09, 2019 | 22.33 | 22.39 | 22.08 | 22.12 | 124,256 | -0.14(-0.63%) |
Oct 08, 2019 | 22.43 | 22.62 | 22.23 | 22.26 | 142,785 | -0.23(-1.02%) |
Oct 07, 2019 | 22.30 | 22.75 | 22.18 | 22.49 | 117,161 | +0.11(+0.51%) |
Oct 04, 2019 | 22.63 | 22.77 | 22.23 | 22.38 | 77,300 | -0.18(-0.82%) |
Oct 03, 2019 | 22.67 | 23.17 | 22.46 | 22.56 | 127,789 | -0.17(-0.75%) |
Oct 02, 2019 | 22.77 | 22.96 | 22.59 | 22.73 | 174,099 | -0.20(-0.87%) |
Oct 01, 2019 | 22.47 | 23.31 | 22.40 | 22.93 | 181,381 | +0.59(+2.64%) |
Sep 30, 2019 | 22.46 | 22.82 | 22.29 | 22.34 | 251,243 | -0.12(-0.53%) |
Sep 27, 2019 | 23.03 | 23.46 | 22.44 | 22.46 | 138,800 | -0.54(-2.35%) |
Sep 26, 2019 | 23.60 | 23.61 | 22.97 | 23.00 | 80,509 | -0.62(-2.62%) |
Sep 25, 2019 | 23.72 | 24.06 | 23.55 | 23.62 | 172,862 | -0.08(-0.34%) |
Sep 24, 2019 | 23.86 | 24.11 | 23.48 | 23.70 | 130,165 | -0.07(-0.29%) |
Sep 23, 2019 | 22.80 | 23.94 | 22.80 | 23.77 | 217,142 | +0.76(+3.30%) |
Sep 20, 2019 | 23.71 | 23.84 | 22.63 | 23.01 | 400,000 | -0.74(-3.12%) |
Sep 19, 2019 | 24.28 | 24.32 | 23.70 | 23.75 | 104,795 | -0.36(-1.49%) |
Sep 18, 2019 | 24.49 | 24.63 | 23.90 | 24.11 | 102,390 | -0.29(-1.19%) |
Sep 17, 2019 | 24.45 | 24.77 | 24.08 | 24.40 | 100,445 | -0.08(-0.33%) |
Sep 16, 2019 | 24.54 | 25.00 | 24.17 | 24.48 | 119,641 | -0.16(-0.65%) |
Sep 13, 2019 | 24.80 | 25.10 | 24.34 | 24.64 | 150,100 | +0.05(+0.20%) |
Sep 12, 2019 | 24.93 | 25.11 | 24.10 | 24.59 | 151,032 | -0.24(-0.97%) |
Sep 11, 2019 | 24.31 | 25.08 | 23.81 | 24.83 | 218,448 | +0.73(+3.03%) |
Sep 10, 2019 | 24.63 | 24.89 | 24.04 | 24.10 | 136,988 | -0.47(-1.91%) |
Sep 09, 2019 | 24.27 | 24.89 | 23.85 | 24.57 | 172,521 | +0.37(+1.53%) |
Sep 06, 2019 | 24.76 | 24.76 | 24.15 | 24.20 | 64,800 | -0.46(-1.87%) |
Sep 05, 2019 | 23.90 | 24.98 | 23.78 | 24.66 | 168,643 | +1.15(+4.89%) |
Sep 04, 2019 | 23.68 | 23.79 | 23.25 | 23.51 | 145,945 | +0.16(+0.69%) |
Sep 03, 2019 | 24.00 | 24.72 | 23.08 | 23.35 | 118,709 | -0.88(-3.63%) |
Aug 30, 2019 | 24.62 | 24.62 | 24.05 | 24.23 | 63,700 | -0.14(-0.57%) |
Aug 29, 2019 | 24.44 | 24.80 | 24.15 | 24.37 | 99,686 | +0.17(+0.70%) |
Aug 28, 2019 | 23.94 | 24.79 | 23.94 | 24.20 | 94,626 | +0.14(+0.58%) |
Aug 27, 2019 | 25.14 | 25.45 | 24.05 | 24.06 | 73,311 | -1.04(-4.14%) |
Aug 26, 2019 | 25.25 | 25.39 | 25.06 | 25.10 | 51,108 | +0.17(+0.68%) |
Aug 23, 2019 | 26.51 | 27.08 | 24.86 | 24.93 | 72,100 | -1.72(-6.45%) |
Aug 22, 2019 | 26.95 | 27.21 | 26.60 | 26.65 | 87,842 | -0.32(-1.19%) |
Aug 21, 2019 | 27.02 | 27.27 | 26.83 | 26.97 | 98,861 | +0.25(+0.94%) |
Aug 20, 2019 | 26.68 | 26.89 | 26.61 | 26.72 | 80,057 | -0.03(-0.11%) |
Aug 19, 2019 | 27.00 | 27.41 | 26.22 | 26.75 | 109,093 | -0.21(-0.78%) |
Aug 16, 2019 | 26.66 | 27.04 | 26.42 | 26.96 | 99,300 | +0.51(+1.93%) |
Aug 15, 2019 | 26.54 | 26.72 | 26.17 | 26.45 | 75,573 | -0.06(-0.23%) |
Aug 14, 2019 | 26.54 | 26.80 | 26.37 | 26.51 | 111,508 | -0.59(-2.18%) |
Aug 13, 2019 | 26.74 | 27.70 | 26.74 | 27.10 | 65,718 | +0.27(+1.01%) |
Aug 12, 2019 | 25.94 | 27.26 | 25.48 | 26.83 | 125,167 | +0.77(+2.95%) |
Aug 09, 2019 | 25.58 | 26.33 | 25.18 | 26.06 | 165,100 | -0.10(-0.38%) |
Aug 08, 2019 | 24.44 | 26.77 | 24.44 | 26.16 | 178,100 | +0.34(+1.32%) |
Aug 07, 2019 | 30.36 | 31.73 | 25.71 | 25.82 | 202,893 | -7.81(-23.22%) |
Aug 06, 2019 | 32.15 | 33.77 | 32.15 | 33.63 | 85,297 | +1.68(+5.26%) |
Aug 05, 2019 | 31.63 | 32.16 | 31.42 | 31.95 | 89,349 | -0.23(-0.71%) |
Aug 02, 2019 | 32.60 | 32.82 | 32.18 | 32.18 | 93,600 | -0.58(-1.77%) |