Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.49 | 23.65 | 23.30 | 23.64 | 688,541 | +0.26(+1.11%) |
Oct 30, 2019 | 23.20 | 23.58 | 23.13 | 23.38 | 731,817 | +0.09(+0.39%) |
Oct 29, 2019 | 23.03 | 23.38 | 22.76 | 23.29 | 735,614 | +0.32(+1.39%) |
Oct 28, 2019 | 22.88 | 23.19 | 22.83 | 22.97 | 762,894 | +0.19(+0.83%) |
Oct 25, 2019 | 22.32 | 22.83 | 22.27 | 22.78 | 600,600 | +0.35(+1.56%) |
Oct 24, 2019 | 22.32 | 22.48 | 22.03 | 22.43 | 824,663 | +0.13(+0.61%) |
Oct 23, 2019 | 22.17 | 22.39 | 22.06 | 22.30 | 767,021 | +0.09(+0.38%) |
Oct 22, 2019 | 21.94 | 22.26 | 21.84 | 22.21 | 620,239 | +0.28(+1.25%) |
Oct 21, 2019 | 22.31 | 22.47 | 21.91 | 21.93 | 510,495 | -0.23(-1.02%) |
Oct 18, 2019 | 22.45 | 22.54 | 22.06 | 22.16 | 442,700 | -0.26(-1.16%) |
Oct 17, 2019 | 22.14 | 22.44 | 21.90 | 22.42 | 673,016 | +0.36(+1.63%) |
Oct 16, 2019 | 21.76 | 22.15 | 21.74 | 22.06 | 700,717 | +0.23(+1.05%) |
Oct 15, 2019 | 21.25 | 21.85 | 21.04 | 21.83 | 1,169,822 | +0.76(+3.61%) |
Oct 14, 2019 | 20.63 | 21.25 | 20.34 | 21.07 | 865,080 | +0.37(+1.79%) |
Oct 11, 2019 | 20.43 | 20.85 | 20.32 | 20.70 | 596,700 | +0.48(+2.37%) |
Oct 10, 2019 | 20.09 | 20.31 | 20.05 | 20.22 | 524,799 | +0.11(+0.55%) |
Oct 09, 2019 | 20.21 | 20.22 | 19.91 | 20.11 | 726,147 | -0.04(-0.20%) |
Oct 08, 2019 | 20.38 | 20.39 | 19.99 | 20.15 | 474,951 | -0.37(-1.80%) |
Oct 07, 2019 | 20.59 | 20.74 | 20.39 | 20.52 | 532,960 | -0.18(-0.89%) |
Oct 04, 2019 | 20.70 | 20.97 | 20.44 | 20.70 | 559,800 | +0.02(+0.10%) |
Oct 03, 2019 | 20.51 | 20.75 | 20.40 | 20.68 | 834,950 | +0.20(+0.95%) |
Oct 02, 2019 | 20.86 | 20.95 | 20.34 | 20.49 | 921,147 | -0.47(-2.24%) |
Oct 01, 2019 | 21.51 | 21.51 | 20.83 | 20.96 | 775,434 | -0.52(-2.42%) |
Sep 30, 2019 | 21.60 | 21.62 | 21.19 | 21.48 | 784,023 | -0.06(-0.28%) |
Sep 27, 2019 | 21.65 | 21.81 | 21.35 | 21.54 | 717,000 | -0.17(-0.78%) |
Sep 26, 2019 | 22.08 | 22.17 | 21.69 | 21.71 | 680,635 | -0.31(-1.41%) |
Sep 25, 2019 | 21.68 | 22.17 | 21.28 | 22.02 | 924,205 | +0.47(+2.18%) |
Sep 24, 2019 | 21.45 | 21.70 | 21.30 | 21.55 | 1,107,570 | +0.09(+0.40%) |
Sep 23, 2019 | 20.84 | 21.66 | 20.75 | 21.46 | 1,097,415 | +0.57(+2.70%) |
Sep 20, 2019 | 21.31 | 21.61 | 20.78 | 20.90 | 3,049,900 | -0.41(-1.92%) |
Sep 19, 2019 | 22.09 | 22.21 | 21.24 | 21.31 | 1,259,061 | -0.80(-3.62%) |
Sep 18, 2019 | 22.35 | 22.65 | 21.86 | 22.11 | 1,359,534 | -0.30(-1.34%) |
Sep 17, 2019 | 22.42 | 22.64 | 22.32 | 22.41 | 728,752 | -0.10(-0.44%) |
Sep 16, 2019 | 21.87 | 22.54 | 21.66 | 22.51 | 850,862 | +0.55(+2.50%) |
Sep 13, 2019 | 21.75 | 22.00 | 21.70 | 21.96 | 647,600 | +0.24(+1.10%) |
Sep 12, 2019 | 21.87 | 21.94 | 21.56 | 21.72 | 891,375 | -0.03(-0.14%) |
Sep 11, 2019 | 20.74 | 21.80 | 20.53 | 21.75 | 2,216,445 | +1.00(+4.82%) |
Sep 10, 2019 | 19.57 | 20.82 | 19.53 | 20.75 | 1,236,765 | +1.16(+5.92%) |
Sep 09, 2019 | 19.62 | 19.71 | 19.42 | 19.59 | 1,753,337 | -0.03(-0.15%) |
Sep 06, 2019 | 19.75 | 19.92 | 19.56 | 19.62 | 728,500 | -0.13(-0.66%) |
Sep 05, 2019 | 19.67 | 19.97 | 19.67 | 19.75 | 1,130,708 | +0.17(+0.87%) |
Sep 04, 2019 | 19.24 | 19.85 | 19.20 | 19.58 | 1,199,303 | +0.40(+2.09%) |
Sep 03, 2019 | 18.87 | 19.30 | 18.75 | 19.18 | 2,573,945 | +0.13(+0.68%) |
Aug 30, 2019 | 19.04 | 19.19 | 18.68 | 19.05 | 2,866,000 | +0.02(+0.11%) |
Aug 29, 2019 | 19.31 | 19.59 | 18.46 | 19.03 | 3,288,378 | +0.67(+3.65%) |
Aug 28, 2019 | 18.42 | 18.67 | 18.20 | 18.36 | 2,892,126 | +0.18(+0.99%) |
Aug 27, 2019 | 18.50 | 18.53 | 17.94 | 18.18 | 1,509,264 | -0.35(-1.89%) |
Aug 26, 2019 | 18.52 | 18.59 | 18.23 | 18.53 | 1,417,319 | +0.15(+0.82%) |
Aug 23, 2019 | 18.80 | 18.80 | 18.14 | 18.38 | 1,512,400 | -0.53(-2.80%) |
Aug 22, 2019 | 18.41 | 18.98 | 18.25 | 18.91 | 1,785,945 | +0.55(+3.00%) |
Aug 21, 2019 | 18.46 | 18.73 | 18.20 | 18.36 | 2,449,195 | -0.24(-1.29%) |
Aug 20, 2019 | 20.73 | 21.01 | 18.57 | 18.60 | 3,381,294 | -3.30(-15.07%) |
Aug 19, 2019 | 21.95 | 22.08 | 21.87 | 21.90 | 1,325,429 | +0.16(+0.74%) |
Aug 16, 2019 | 21.19 | 21.81 | 21.09 | 21.74 | 1,103,300 | +0.65(+3.08%) |
Aug 15, 2019 | 21.39 | 21.57 | 20.76 | 21.09 | 1,084,869 | -0.17(-0.80%) |
Aug 14, 2019 | 21.88 | 21.99 | 20.97 | 21.26 | 1,308,290 | -0.80(-3.63%) |
Aug 13, 2019 | 21.37 | 22.14 | 21.27 | 22.06 | 746,176 | +0.62(+2.89%) |
Aug 12, 2019 | 22.12 | 22.12 | 21.43 | 21.44 | 602,772 | -0.71(-3.21%) |
Aug 09, 2019 | 22.17 | 22.28 | 21.93 | 22.15 | 725,700 | +0.01(+0.05%) |
Aug 08, 2019 | 21.50 | 22.15 | 20.64 | 22.14 | 1,479,041 | +0.67(+3.12%) |
Aug 07, 2019 | 21.31 | 21.51 | 20.89 | 21.47 | 894,247 | +0.05(+0.23%) |
Aug 06, 2019 | 21.68 | 22.23 | 21.25 | 21.42 | 734,381 | -0.21(-0.97%) |
Aug 05, 2019 | 22.00 | 22.00 | 21.47 | 21.63 | 1,147,393 | -0.51(-2.30%) |
Aug 02, 2019 | 21.92 | 22.23 | 21.54 | 22.14 | 904,600 | +0.09(+0.41%) |