Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.22 | 23.22 | 23.00 | 23.09 | 301,800 | -0.16(-0.69%) |
Oct 30, 2019 | 23.18 | 23.27 | 23.11 | 23.25 | 382,788 | +0.07(+0.29%) |
Oct 29, 2019 | 23.09 | 23.26 | 23.06 | 23.18 | 273,111 | +0.07(+0.32%) |
Oct 28, 2019 | 23.10 | 23.15 | 23.09 | 23.10 | 229,128 | +0.08(+0.34%) |
Oct 25, 2019 | 22.95 | 23.09 | 22.93 | 23.03 | 305,574 | +0.01(+0.05%) |
Oct 24, 2019 | 23.00 | 23.02 | 22.91 | 23.01 | 232,845 | +0.07(+0.31%) |
Oct 23, 2019 | 22.84 | 22.96 | 22.79 | 22.94 | 236,474 | +0.09(+0.41%) |
Oct 22, 2019 | 23.01 | 23.03 | 22.85 | 22.85 | 262,272 | -0.13(-0.55%) |
Oct 21, 2019 | 22.92 | 22.99 | 22.87 | 22.97 | 171,374 | +0.15(+0.66%) |
Oct 18, 2019 | 22.88 | 22.93 | 22.74 | 22.82 | 271,506 | -0.10(-0.45%) |
Oct 17, 2019 | 22.93 | 22.97 | 22.89 | 22.93 | 226,517 | +0.11(+0.48%) |
Oct 16, 2019 | 22.85 | 22.89 | 22.79 | 22.82 | 221,014 | -0.10(-0.44%) |
Oct 15, 2019 | 22.80 | 22.96 | 22.79 | 22.92 | 277,834 | +0.19(+0.83%) |
Oct 14, 2019 | 22.73 | 22.78 | 22.72 | 22.73 | 230,156 | -0.04(-0.20%) |
Oct 11, 2019 | 22.75 | 22.98 | 22.75 | 22.78 | 635,408 | +0.26(+1.16%) |
Oct 10, 2019 | 22.36 | 22.56 | 22.34 | 22.51 | 305,961 | +0.12(+0.52%) |
Oct 09, 2019 | 22.34 | 22.47 | 22.32 | 22.40 | 271,393 | +0.22(+0.98%) |
Oct 08, 2019 | 22.44 | 22.44 | 22.18 | 22.18 | 456,430 | -0.42(-1.86%) |
Oct 07, 2019 | 22.67 | 22.74 | 22.57 | 22.60 | 265,137 | -0.11(-0.50%) |
Oct 04, 2019 | 22.52 | 22.73 | 22.49 | 22.72 | 268,409 | +0.24(+1.08%) |
Oct 03, 2019 | 22.22 | 22.48 | 22.03 | 22.47 | 766,820 | +0.21(+0.92%) |
Oct 02, 2019 | 22.51 | 22.51 | 22.16 | 22.27 | 1,118,736 | -0.39(-1.74%) |
Oct 01, 2019 | 23.00 | 23.06 | 22.64 | 22.66 | 598,279 | -0.28(-1.23%) |
Sep 30, 2019 | 22.84 | 22.99 | 22.84 | 22.94 | 1,136,704 | +0.14(+0.61%) |
Sep 27, 2019 | 23.06 | 23.06 | 22.68 | 22.80 | 520,301 | -0.19(-0.83%) |
Sep 26, 2019 | 23.00 | 23.05 | 22.87 | 22.99 | 217,303 | -0.02(-0.07%) |
Sep 25, 2019 | 22.89 | 23.04 | 22.79 | 23.01 | 392,167 | +0.10(+0.46%) |
Sep 24, 2019 | 23.22 | 23.26 | 22.82 | 22.91 | 964,024 | -0.24(-1.02%) |
Sep 23, 2019 | 23.08 | 23.19 | 23.08 | 23.14 | 196,718 | +0.01(+0.05%) |
Sep 20, 2019 | 23.27 | 23.30 | 23.07 | 23.13 | 588,094 | -0.08(-0.36%) |
Sep 19, 2019 | 23.26 | 23.33 | 23.21 | 23.21 | 181,351 | -0.02(-0.07%) |
Sep 18, 2019 | 23.23 | 23.23 | 23.03 | 23.23 | 155,291 | -0.05(-0.21%) |
Sep 17, 2019 | 23.22 | 23.29 | 23.21 | 23.28 | 237,184 | +0.05(+0.20%) |
Sep 16, 2019 | 23.10 | 23.27 | 23.10 | 23.23 | 201,375 | +0.14(+0.59%) |
Sep 13, 2019 | 23.11 | 23.20 | 23.07 | 23.09 | 328,214 | +0.02(+0.08%) |
Sep 12, 2019 | 23.12 | 23.23 | 23.08 | 23.08 | 685,471 | +0.02(+0.07%) |
Sep 11, 2019 | 22.98 | 23.06 | 22.90 | 23.06 | 386,496 | +0.11(+0.50%) |
Sep 10, 2019 | 22.98 | 22.98 | 22.77 | 22.95 | 420,912 | -0.13(-0.55%) |
Sep 09, 2019 | 23.28 | 23.28 | 22.99 | 23.08 | 262,934 | -0.12(-0.53%) |
Sep 06, 2019 | 23.24 | 23.27 | 23.18 | 23.20 | 235,548 | -0.01(-0.04%) |
Sep 05, 2019 | 23.11 | 23.26 | 23.11 | 23.21 | 355,533 | +0.28(+1.24%) |
Sep 04, 2019 | 22.91 | 22.93 | 22.84 | 22.93 | 276,419 | +0.19(+0.85%) |
Sep 03, 2019 | 22.70 | 22.82 | 22.63 | 22.73 | 525,474 | -0.13(-0.58%) |
Aug 30, 2019 | 23.05 | 23.05 | 22.80 | 22.87 | 474,720 | -0.18(-0.77%) |
Aug 29, 2019 | 22.96 | 23.09 | 22.89 | 23.04 | 523,854 | +0.32(+1.41%) |
Aug 28, 2019 | 22.49 | 22.75 | 22.43 | 22.72 | 260,997 | +0.13(+0.57%) |
Aug 27, 2019 | 22.77 | 22.78 | 22.53 | 22.59 | 264,683 | -0.06(-0.26%) |
Aug 26, 2019 | 22.62 | 22.65 | 22.48 | 22.65 | 327,474 | +0.22(+0.99%) |
Aug 23, 2019 | 22.92 | 23.03 | 22.33 | 22.43 | 492,839 | -0.56(-2.42%) |
Aug 22, 2019 | 23.08 | 23.08 | 22.85 | 22.99 | 206,821 | +0.01(+0.03%) |
Aug 21, 2019 | 22.95 | 23.01 | 22.91 | 22.98 | 275,601 | +0.19(+0.83%) |
Aug 20, 2019 | 22.91 | 22.95 | 22.79 | 22.79 | 421,388 | -0.17(-0.76%) |
Aug 19, 2019 | 22.96 | 23.03 | 22.88 | 22.97 | 237,199 | +0.25(+1.11%) |
Aug 16, 2019 | 22.53 | 22.75 | 22.53 | 22.71 | 228,300 | +0.30(+1.34%) |
Aug 15, 2019 | 22.39 | 22.47 | 22.26 | 22.41 | 379,056 | +0.09(+0.41%) |
Aug 14, 2019 | 22.69 | 22.71 | 22.32 | 22.32 | 318,181 | -0.69(-3.00%) |
Aug 13, 2019 | 22.68 | 23.14 | 22.63 | 23.01 | 216,849 | +0.30(+1.34%) |
Aug 12, 2019 | 22.88 | 22.89 | 22.63 | 22.71 | 152,557 | -0.30(-1.31%) |
Aug 09, 2019 | 23.12 | 23.12 | 22.91 | 23.01 | 386,713 | -0.17(-0.73%) |
Aug 08, 2019 | 22.78 | 23.18 | 22.78 | 23.18 | 348,031 | +0.55(+2.44%) |
Aug 07, 2019 | 22.32 | 22.68 | 22.19 | 22.63 | 860,766 | +0.06(+0.27%) |
Aug 06, 2019 | 22.41 | 22.59 | 22.32 | 22.57 | 977,598 | +0.34(+1.54%) |
Aug 05, 2019 | 22.56 | 22.56 | 22.06 | 22.23 | 878,186 | -0.69(-3.03%) |
Aug 02, 2019 | 23.05 | 23.05 | 22.80 | 22.92 | 427,610 | -0.18(-0.79%) |