Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.96 | 23.40 | 22.94 | 23.23 | 42,812 | +0.32(+1.42%) |
Oct 30, 2019 | 23.26 | 23.26 | 22.84 | 22.91 | 48,924 | -0.16(-0.67%) |
Oct 29, 2019 | 22.84 | 23.20 | 22.82 | 23.07 | 48,446 | +0.26(+1.12%) |
Oct 28, 2019 | 22.80 | 22.91 | 22.70 | 22.81 | 44,943 | +0.10(+0.46%) |
Oct 25, 2019 | 23.10 | 23.10 | 22.65 | 22.71 | 61,000 | -0.25(-1.09%) |
Oct 24, 2019 | 23.30 | 23.30 | 22.90 | 22.96 | 66,129 | -0.34(-1.48%) |
Oct 23, 2019 | 23.20 | 23.40 | 23.16 | 23.30 | 80,561 | +0.08(+0.34%) |
Oct 22, 2019 | 23.30 | 23.36 | 22.88 | 23.22 | 54,190 | +0.04(+0.19%) |
Oct 21, 2019 | 22.87 | 23.19 | 22.85 | 23.18 | 107,669 | +0.38(+1.64%) |
Oct 18, 2019 | 22.57 | 22.87 | 22.53 | 22.80 | 97,600 | +0.26(+1.14%) |
Oct 17, 2019 | 22.45 | 22.60 | 22.31 | 22.54 | 41,132 | +0.20(+0.89%) |
Oct 16, 2019 | 22.40 | 22.40 | 22.28 | 22.34 | 16,355 | -0.11(-0.47%) |
Oct 15, 2019 | 22.25 | 22.66 | 22.20 | 22.45 | 54,139 | +0.27(+1.22%) |
Oct 14, 2019 | 22.65 | 22.65 | 22.00 | 22.18 | 29,337 | -0.25(-1.11%) |
Oct 11, 2019 | 22.29 | 22.66 | 22.28 | 22.43 | 103,200 | +0.23(+1.05%) |
Oct 10, 2019 | 21.93 | 22.52 | 21.93 | 22.20 | 38,988 | -0.53(-2.34%) |
Oct 09, 2019 | 22.65 | 22.83 | 22.45 | 22.73 | 166,132 | +0.24(+1.07%) |
Oct 08, 2019 | 22.52 | 22.84 | 22.43 | 22.49 | 100,512 | -0.26(-1.16%) |
Oct 07, 2019 | 22.63 | 22.93 | 22.63 | 22.75 | 67,412 | +0.15(+0.68%) |
Oct 04, 2019 | 22.60 | 22.60 | 22.41 | 22.60 | 39,800 | +0.28(+1.25%) |
Oct 03, 2019 | 22.53 | 22.65 | 22.05 | 22.32 | 26,696 | +0.03(+0.13%) |
Oct 02, 2019 | 22.50 | 22.50 | 21.99 | 22.29 | 25,652 | -0.22(-0.96%) |
Oct 01, 2019 | 23.03 | 23.04 | 22.35 | 22.51 | 73,445 | -0.51(-2.23%) |
Sep 30, 2019 | 22.92 | 23.08 | 22.68 | 23.02 | 22,267 | +0.16(+0.70%) |
Sep 27, 2019 | 22.76 | 23.14 | 22.75 | 22.86 | 22,300 | -0.22(-0.95%) |
Sep 26, 2019 | 23.04 | 23.08 | 22.95 | 23.08 | 16,759 | +0.12(+0.52%) |
Sep 25, 2019 | 22.92 | 23.14 | 22.67 | 22.96 | 49,857 | +0.15(+0.66%) |
Sep 24, 2019 | 23.01 | 23.23 | 22.61 | 22.81 | 63,127 | -0.20(-0.87%) |
Sep 23, 2019 | 22.88 | 23.01 | 22.75 | 23.01 | 34,799 | +0.12(+0.52%) |
Sep 20, 2019 | 22.78 | 22.89 | 22.61 | 22.89 | 31,700 | +0.28(+1.24%) |
Sep 19, 2019 | 22.50 | 22.88 | 22.22 | 22.61 | 45,805 | +0.25(+1.14%) |
Sep 18, 2019 | 22.28 | 22.50 | 22.12 | 22.36 | 40,247 | +0.21(+0.94%) |
Sep 17, 2019 | 22.11 | 22.26 | 22.00 | 22.15 | 27,841 | +0.25(+1.13%) |
Sep 16, 2019 | 22.00 | 22.38 | 21.85 | 21.90 | 20,824 | -0.15(-0.69%) |
Sep 13, 2019 | 22.10 | 22.37 | 21.98 | 22.05 | 23,900 | +0.16(+0.75%) |
Sep 12, 2019 | 22.15 | 22.19 | 21.85 | 21.89 | 23,039 | -0.21(-0.95%) |
Sep 11, 2019 | 21.97 | 22.10 | 21.81 | 22.10 | 36,427 | +0.28(+1.28%) |
Sep 10, 2019 | 21.45 | 21.90 | 21.40 | 21.82 | 37,012 | +0.39(+1.82%) |
Sep 09, 2019 | 21.15 | 21.44 | 21.00 | 21.43 | 42,682 | +0.47(+2.24%) |
Sep 06, 2019 | 20.94 | 21.11 | 20.75 | 20.96 | 31,500 | -0.02(-0.12%) |
Sep 05, 2019 | 20.62 | 21.09 | 20.62 | 20.98 | 33,350 | +0.38(+1.87%) |
Sep 04, 2019 | 20.31 | 20.88 | 20.31 | 20.60 | 23,527 | +0.40(+1.98%) |
Sep 03, 2019 | 20.45 | 20.49 | 20.07 | 20.20 | 63,435 | -0.26(-1.27%) |
Aug 30, 2019 | 20.50 | 20.56 | 20.38 | 20.46 | 35,900 | +0.10(+0.49%) |
Aug 29, 2019 | 20.42 | 20.51 | 20.05 | 20.36 | 93,950 | -0.02(-0.10%) |
Aug 28, 2019 | 20.58 | 20.61 | 20.18 | 20.38 | 72,991 | -0.26(-1.26%) |
Aug 27, 2019 | 21.37 | 21.70 | 20.60 | 20.64 | 121,216 | -0.79(-3.69%) |
Aug 26, 2019 | 21.25 | 21.67 | 21.25 | 21.43 | 36,597 | +0.28(+1.32%) |
Aug 23, 2019 | 21.82 | 21.98 | 21.15 | 21.15 | 64,200 | -0.72(-3.29%) |
Aug 22, 2019 | 21.87 | 22.02 | 21.77 | 21.87 | 54,494 | +0.01(+0.03%) |
Aug 21, 2019 | 22.12 | 22.39 | 21.86 | 21.86 | 171,428 | -0.24(-1.07%) |
Aug 20, 2019 | 22.22 | 22.35 | 22.10 | 22.10 | 40,613 | -0.30(-1.34%) |
Aug 19, 2019 | 22.16 | 22.40 | 22.05 | 22.40 | 41,069 | +0.35(+1.59%) |
Aug 16, 2019 | 21.99 | 22.18 | 21.70 | 22.05 | 55,100 | +0.55(+2.56%) |
Aug 15, 2019 | 21.55 | 21.91 | 21.45 | 21.50 | 96,128 | -0.13(-0.60%) |
Aug 14, 2019 | 22.62 | 22.62 | 21.55 | 21.63 | 139,057 | -1.18(-5.17%) |
Aug 13, 2019 | 22.86 | 23.19 | 22.78 | 22.81 | 142,100 | -0.19(-0.80%) |
Aug 12, 2019 | 23.53 | 23.53 | 22.76 | 23.00 | 44,489 | -0.64(-2.70%) |
Aug 09, 2019 | 23.80 | 23.88 | 23.20 | 23.63 | 30,600 | -0.27(-1.12%) |
Aug 08, 2019 | 23.77 | 23.90 | 23.20 | 23.90 | 42,550 | +0.65(+2.80%) |
Aug 07, 2019 | 22.80 | 23.34 | 22.40 | 23.25 | 49,084 | +0.40(+1.75%) |
Aug 06, 2019 | 23.12 | 23.12 | 22.52 | 22.85 | 49,514 | +0.45(+2.01%) |
Aug 05, 2019 | 23.23 | 23.77 | 22.07 | 22.40 | 246,993 | -0.94(-4.03%) |
Aug 02, 2019 | 23.50 | 23.58 | 23.06 | 23.34 | 55,900 | -0.07(-0.30%) |