Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.68 | 20.81 | 20.45 | 20.61 | 42,968 | -0.21(-1.00%) |
Oct 30, 2019 | 20.87 | 20.87 | 20.59 | 20.82 | 32,406 | -0.06(-0.27%) |
Oct 29, 2019 | 20.68 | 20.95 | 20.44 | 20.88 | 62,028 | +0.15(+0.73%) |
Oct 28, 2019 | 21.28 | 21.43 | 20.69 | 20.73 | 146,078 | -0.47(-2.22%) |
Oct 25, 2019 | 21.09 | 21.37 | 21.09 | 21.20 | 127,370 | +0.06(+0.27%) |
Oct 24, 2019 | 21.12 | 21.23 | 21.07 | 21.14 | 105,742 | +0.13(+0.63%) |
Oct 23, 2019 | 20.89 | 21.11 | 20.89 | 21.01 | 22,079 | -0.01(-0.04%) |
Oct 22, 2019 | 21.25 | 21.40 | 20.96 | 21.02 | 46,634 | -0.29(-1.37%) |
Oct 21, 2019 | 21.34 | 21.40 | 21.16 | 21.31 | 49,096 | +0.15(+0.71%) |
Oct 18, 2019 | 21.39 | 21.60 | 21.10 | 21.16 | 20,697 | -0.26(-1.23%) |
Oct 17, 2019 | 21.59 | 21.67 | 21.36 | 21.42 | 22,042 | +0.05(+0.22%) |
Oct 16, 2019 | 21.63 | 21.65 | 21.30 | 21.38 | 23,611 | -0.35(-1.59%) |
Oct 15, 2019 | 21.54 | 21.80 | 21.54 | 21.72 | 14,209 | +0.19(+0.86%) |
Oct 14, 2019 | 21.67 | 21.72 | 21.50 | 21.54 | 25,677 | -0.29(-1.34%) |
Oct 11, 2019 | 21.92 | 21.99 | 21.77 | 21.83 | 21,122 | +0.14(+0.65%) |
Oct 10, 2019 | 21.21 | 21.69 | 21.21 | 21.69 | 34,424 | +0.55(+2.58%) |
Oct 09, 2019 | 21.20 | 21.29 | 21.02 | 21.14 | 19,431 | +0.10(+0.46%) |
Oct 08, 2019 | 21.74 | 21.74 | 21.04 | 21.04 | 42,905 | -0.69(-3.18%) |
Oct 07, 2019 | 21.71 | 22.03 | 21.69 | 21.73 | 23,689 | -0.06(-0.26%) |
Oct 04, 2019 | 21.55 | 21.82 | 21.54 | 21.79 | 22,289 | +0.24(+1.14%) |
Oct 03, 2019 | 21.41 | 21.55 | 21.13 | 21.55 | 13,066 | +0.17(+0.79%) |
Oct 02, 2019 | 21.20 | 21.41 | 21.01 | 21.38 | 49,744 | +0.00(+0.00%) |
Oct 01, 2019 | 21.46 | 21.73 | 21.29 | 21.38 | 53,868 | -0.11(-0.53%) |
Sep 30, 2019 | 21.56 | 21.64 | 21.27 | 21.49 | 25,443 | -0.02(-0.09%) |
Sep 27, 2019 | 21.36 | 21.71 | 21.32 | 21.51 | 36,831 | +0.27(+1.29%) |
Sep 26, 2019 | 21.29 | 21.32 | 21.14 | 21.24 | 75,773 | -0.06(-0.27%) |
Sep 25, 2019 | 20.98 | 21.30 | 20.76 | 21.29 | 79,924 | +0.25(+1.16%) |
Sep 24, 2019 | 21.32 | 21.32 | 21.01 | 21.05 | 90,200 | -0.24(-1.11%) |
Sep 23, 2019 | 21.40 | 21.42 | 21.27 | 21.28 | 26,875 | -0.29(-1.35%) |
Sep 20, 2019 | 21.68 | 21.79 | 21.49 | 21.57 | 66,020 | -0.15(-0.67%) |
Sep 19, 2019 | 21.43 | 21.78 | 21.37 | 21.72 | 67,941 | +0.29(+1.34%) |
Sep 18, 2019 | 21.46 | 21.51 | 21.26 | 21.43 | 46,420 | -0.11(-0.52%) |
Sep 17, 2019 | 21.49 | 21.65 | 21.39 | 21.55 | 29,400 | -0.05(-0.22%) |
Sep 16, 2019 | 21.29 | 21.64 | 21.25 | 21.59 | 17,245 | +0.36(+1.69%) |
Sep 13, 2019 | 21.69 | 21.76 | 21.24 | 21.24 | 137,666 | -0.29(-1.36%) |
Sep 12, 2019 | 21.64 | 21.77 | 21.47 | 21.53 | 58,487 | +0.00(+0.02%) |
Sep 11, 2019 | 21.51 | 21.59 | 21.29 | 21.52 | 72,655 | +0.07(+0.33%) |
Sep 10, 2019 | 21.41 | 21.55 | 21.25 | 21.45 | 59,466 | +0.03(+0.13%) |
Sep 09, 2019 | 22.03 | 22.12 | 21.41 | 21.42 | 72,096 | -0.30(-1.39%) |
Sep 06, 2019 | 22.13 | 22.38 | 21.73 | 21.73 | 147,325 | -0.27(-1.24%) |
Sep 05, 2019 | 21.57 | 22.02 | 21.51 | 22.00 | 116,933 | +0.75(+3.55%) |
Sep 04, 2019 | 20.97 | 21.56 | 20.79 | 21.25 | 261,412 | +0.63(+3.06%) |
Sep 03, 2019 | 21.29 | 21.29 | 20.52 | 20.61 | 108,867 | -0.51(-2.41%) |
Aug 30, 2019 | 21.69 | 21.69 | 21.09 | 21.12 | 156,878 | -0.35(-1.62%) |
Aug 29, 2019 | 21.66 | 21.81 | 21.28 | 21.47 | 293,674 | -0.20(-0.91%) |
Aug 28, 2019 | 21.72 | 21.93 | 21.67 | 21.67 | 137,375 | -0.20(-0.91%) |
Aug 27, 2019 | 22.40 | 22.61 | 21.75 | 21.87 | 162,441 | -0.45(-2.03%) |
Aug 26, 2019 | 22.63 | 22.70 | 22.32 | 22.32 | 45,598 | -0.19(-0.84%) |
Aug 23, 2019 | 23.08 | 23.11 | 22.49 | 22.51 | 75,573 | -0.61(-2.65%) |
Aug 22, 2019 | 23.05 | 23.27 | 22.94 | 23.12 | 161,700 | +0.03(+0.12%) |
Aug 21, 2019 | 22.91 | 23.12 | 22.90 | 23.09 | 46,620 | +0.47(+2.08%) |
Aug 20, 2019 | 22.49 | 22.84 | 22.48 | 22.62 | 63,577 | +0.15(+0.67%) |
Aug 19, 2019 | 23.92 | 23.92 | 22.47 | 22.47 | 164,036 | -1.18(-4.98%) |
Aug 16, 2019 | 23.77 | 23.91 | 23.58 | 23.65 | 134,694 | +0.16(+0.68%) |
Aug 15, 2019 | 23.42 | 23.60 | 23.03 | 23.49 | 374,806 | +0.59(+2.59%) |
Aug 14, 2019 | 23.75 | 23.75 | 22.89 | 22.89 | 306,500 | -1.00(-4.18%) |
Aug 13, 2019 | 24.36 | 24.43 | 23.88 | 23.89 | 476,577 | +0.14(+0.59%) |
Aug 12, 2019 | 25.07 | 25.25 | 22.34 | 23.75 | 1,432,177 | -7.68(-24.43%) |
Aug 09, 2019 | 30.20 | 31.54 | 30.20 | 31.43 | 328,828 | +1.14(+3.76%) |
Aug 08, 2019 | 29.68 | 30.29 | 29.68 | 30.29 | 14,686 | +1.04(+3.54%) |
Aug 07, 2019 | 28.75 | 29.32 | 28.73 | 29.25 | 79,466 | +0.00(+0.02%) |
Aug 06, 2019 | 29.18 | 29.35 | 28.92 | 29.25 | 14,995 | +0.40(+1.39%) |
Aug 05, 2019 | 29.20 | 29.20 | 28.67 | 28.85 | 93,002 | -1.08(-3.62%) |
Aug 02, 2019 | 30.14 | 30.14 | 29.49 | 29.93 | 116,225 | -0.26(-0.87%) |