Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.53 | 20.63 | 19.99 | 20.63 | 98,422 | +0.22(+1.08%) |
Oct 30, 2019 | 20.50 | 20.61 | 20.21 | 20.41 | 47,317 | +0.01(+0.03%) |
Oct 29, 2019 | 20.59 | 20.79 | 20.31 | 20.40 | 99,753 | -0.15(-0.72%) |
Oct 28, 2019 | 21.46 | 21.48 | 20.51 | 20.55 | 44,263 | -0.55(-2.59%) |
Oct 25, 2019 | 21.10 | 21.28 | 20.82 | 21.10 | 24,800 | +0.08(+0.36%) |
Oct 24, 2019 | 21.39 | 21.39 | 20.80 | 21.02 | 27,470 | -0.05(-0.23%) |
Oct 23, 2019 | 21.23 | 21.31 | 20.99 | 21.07 | 48,898 | -0.31(-1.45%) |
Oct 22, 2019 | 21.36 | 21.85 | 21.15 | 21.38 | 58,829 | +0.12(+0.56%) |
Oct 21, 2019 | 21.50 | 21.50 | 21.25 | 21.26 | 18,567 | -0.09(-0.41%) |
Oct 18, 2019 | 21.12 | 21.57 | 21.12 | 21.35 | 42,100 | +0.23(+1.08%) |
Oct 17, 2019 | 21.45 | 21.45 | 21.04 | 21.12 | 61,516 | -0.13(-0.59%) |
Oct 16, 2019 | 21.58 | 21.68 | 21.22 | 21.25 | 18,237 | -0.21(-0.98%) |
Oct 15, 2019 | 21.34 | 21.86 | 21.30 | 21.46 | 13,174 | +0.14(+0.65%) |
Oct 14, 2019 | 21.26 | 21.60 | 21.10 | 21.32 | 32,466 | -0.36(-1.66%) |
Oct 11, 2019 | 21.76 | 22.08 | 21.64 | 21.68 | 71,600 | +0.12(+0.53%) |
Oct 10, 2019 | 21.51 | 21.69 | 21.43 | 21.56 | 28,433 | -0.95(-4.22%) |
Oct 09, 2019 | 23.27 | 23.27 | 22.50 | 22.51 | 53,891 | -0.42(-1.81%) |
Oct 08, 2019 | 23.17 | 23.17 | 22.75 | 22.93 | 59,157 | -0.52(-2.22%) |
Oct 07, 2019 | 23.99 | 24.00 | 23.43 | 23.45 | 55,447 | -0.52(-2.19%) |
Oct 04, 2019 | 24.00 | 24.58 | 23.73 | 23.97 | 22,400 | +0.09(+0.38%) |
Oct 03, 2019 | 23.60 | 23.97 | 23.15 | 23.88 | 22,605 | +0.20(+0.85%) |
Oct 02, 2019 | 24.06 | 24.06 | 23.55 | 23.68 | 31,102 | -0.56(-2.32%) |
Oct 01, 2019 | 24.67 | 24.71 | 24.24 | 24.24 | 18,072 | -0.41(-1.66%) |
Sep 30, 2019 | 24.34 | 24.65 | 24.30 | 24.65 | 19,866 | +0.26(+1.08%) |
Sep 27, 2019 | 24.10 | 24.51 | 24.10 | 24.39 | 9,900 | -0.17(-0.67%) |
Sep 26, 2019 | 24.71 | 24.76 | 24.27 | 24.55 | 45,066 | -0.40(-1.59%) |
Sep 25, 2019 | 25.05 | 25.08 | 24.52 | 24.95 | 17,571 | -0.36(-1.40%) |
Sep 24, 2019 | 25.90 | 25.93 | 25.08 | 25.31 | 39,617 | -0.61(-2.35%) |
Sep 23, 2019 | 26.05 | 26.09 | 25.70 | 25.92 | 25,365 | -0.23(-0.89%) |
Sep 20, 2019 | 26.12 | 26.59 | 26.01 | 26.15 | 23,600 | +0.12(+0.48%) |
Sep 19, 2019 | 26.61 | 26.61 | 25.92 | 26.02 | 9,915 | -0.22(-0.83%) |
Sep 18, 2019 | 26.13 | 26.36 | 26.08 | 26.24 | 33,230 | +0.08(+0.32%) |
Sep 17, 2019 | 26.01 | 26.45 | 25.81 | 26.16 | 35,621 | -0.01(-0.03%) |
Sep 16, 2019 | 26.99 | 26.99 | 26.13 | 26.16 | 73,788 | +0.66(+2.60%) |
Sep 13, 2019 | 25.39 | 25.61 | 25.20 | 25.50 | 29,600 | +0.90(+3.66%) |
Sep 12, 2019 | 25.05 | 25.05 | 24.52 | 24.60 | 15,481 | -0.40(-1.61%) |
Sep 11, 2019 | 24.81 | 25.19 | 24.80 | 25.00 | 9,845 | +0.22(+0.89%) |
Sep 10, 2019 | 24.35 | 25.06 | 24.35 | 24.78 | 13,918 | +0.20(+0.81%) |
Sep 09, 2019 | 23.99 | 24.71 | 23.99 | 24.58 | 14,501 | +0.55(+2.30%) |
Sep 06, 2019 | 24.34 | 24.34 | 23.72 | 24.03 | 24,600 | -0.29(-1.20%) |
Sep 05, 2019 | 24.55 | 24.72 | 24.32 | 24.32 | 7,358 | +0.13(+0.53%) |
Sep 04, 2019 | 24.25 | 24.47 | 24.12 | 24.19 | 4,176 | +0.15(+0.64%) |
Sep 03, 2019 | 24.26 | 24.26 | 23.66 | 24.04 | 13,205 | -0.30(-1.24%) |
Aug 30, 2019 | 24.45 | 24.63 | 24.03 | 24.34 | 83,500 | +0.07(+0.30%) |
Aug 29, 2019 | 24.33 | 24.45 | 24.14 | 24.27 | 128,964 | +0.63(+2.65%) |
Aug 28, 2019 | 23.16 | 23.77 | 23.16 | 23.64 | 23,292 | +1.18(+5.27%) |
Aug 27, 2019 | 22.70 | 23.03 | 22.37 | 22.46 | 41,675 | -0.26(-1.14%) |
Aug 26, 2019 | 23.22 | 23.40 | 22.71 | 22.72 | 51,266 | -0.20(-0.87%) |
Aug 23, 2019 | 23.81 | 23.85 | 22.90 | 22.92 | 31,200 | -1.13(-4.71%) |
Aug 22, 2019 | 24.68 | 24.75 | 24.03 | 24.05 | 28,735 | -0.62(-2.53%) |
Aug 21, 2019 | 24.88 | 25.10 | 24.59 | 24.68 | 17,032 | +0.06(+0.25%) |
Aug 20, 2019 | 24.87 | 24.87 | 24.35 | 24.61 | 18,195 | +0.19(+0.79%) |
Aug 19, 2019 | 24.11 | 24.80 | 24.11 | 24.42 | 50,210 | +0.62(+2.61%) |
Aug 16, 2019 | 23.28 | 23.90 | 23.28 | 23.80 | 33,400 | +1.02(+4.48%) |
Aug 15, 2019 | 23.11 | 23.15 | 22.78 | 22.78 | 21,090 | -0.28(-1.21%) |
Aug 14, 2019 | 23.80 | 23.80 | 22.61 | 23.06 | 48,064 | -0.72(-3.03%) |
Aug 13, 2019 | 23.47 | 24.17 | 23.46 | 23.78 | 19,986 | +0.13(+0.55%) |
Aug 12, 2019 | 24.00 | 24.00 | 23.44 | 23.65 | 37,055 | -0.51(-2.09%) |
Aug 09, 2019 | 24.84 | 25.36 | 23.89 | 24.16 | 26,700 | -0.16(-0.68%) |
Aug 08, 2019 | 24.31 | 24.33 | 23.75 | 24.32 | 27,521 | +0.49(+2.05%) |
Aug 07, 2019 | 24.69 | 24.71 | 23.32 | 23.83 | 114,484 | -0.86(-3.47%) |
Aug 06, 2019 | 25.49 | 25.49 | 24.30 | 24.69 | 75,649 | -0.28(-1.12%) |
Aug 05, 2019 | 26.35 | 26.89 | 24.58 | 24.97 | 65,260 | -1.31(-4.99%) |
Aug 02, 2019 | 26.61 | 26.83 | 26.10 | 26.28 | 24,000 | -0.22(-0.82%) |