Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.28 | 23.28 | 23.10 | 23.22 | 409,737 | -0.39(-1.64%) |
Oct 30, 2019 | 23.54 | 23.60 | 23.44 | 23.60 | 481,678 | -0.05(-0.22%) |
Oct 29, 2019 | 23.66 | 23.70 | 23.57 | 23.66 | 489,309 | +0.23(+0.99%) |
Oct 28, 2019 | 23.40 | 23.48 | 23.33 | 23.42 | 529,003 | +0.14(+0.59%) |
Oct 25, 2019 | 23.06 | 23.33 | 23.05 | 23.29 | 650,164 | +0.19(+0.82%) |
Oct 24, 2019 | 23.20 | 23.23 | 23.09 | 23.10 | 598,360 | +0.12(+0.52%) |
Oct 23, 2019 | 22.83 | 22.99 | 22.74 | 22.98 | 2,982,297 | +0.06(+0.26%) |
Oct 22, 2019 | 23.02 | 23.09 | 22.90 | 22.92 | 1,078,622 | -0.09(-0.37%) |
Oct 21, 2019 | 22.93 | 23.00 | 22.90 | 23.00 | 471,868 | +0.03(+0.11%) |
Oct 18, 2019 | 23.02 | 23.10 | 22.96 | 22.98 | 453,500 | -0.09(-0.41%) |
Oct 17, 2019 | 23.18 | 23.20 | 23.01 | 23.07 | 573,601 | -0.02(-0.07%) |
Oct 16, 2019 | 23.05 | 23.17 | 23.05 | 23.09 | 681,696 | +0.03(+0.15%) |
Oct 15, 2019 | 22.96 | 23.14 | 22.96 | 23.05 | 2,519,902 | +0.46(+2.06%) |
Oct 14, 2019 | 22.59 | 22.62 | 22.52 | 22.59 | 498,887 | -0.08(-0.34%) |
Oct 11, 2019 | 22.60 | 22.80 | 22.60 | 22.67 | 784,913 | +0.49(+2.21%) |
Oct 10, 2019 | 22.11 | 22.32 | 22.08 | 22.18 | 628,514 | +0.12(+0.55%) |
Oct 09, 2019 | 21.99 | 22.12 | 21.97 | 22.06 | 531,637 | +0.39(+1.79%) |
Oct 08, 2019 | 21.74 | 21.82 | 21.65 | 21.67 | 972,792 | -0.35(-1.60%) |
Oct 07, 2019 | 21.99 | 22.15 | 21.96 | 22.02 | 729,143 | -0.32(-1.43%) |
Oct 04, 2019 | 22.18 | 22.34 | 22.14 | 22.34 | 414,818 | +0.19(+0.86%) |
Oct 03, 2019 | 21.99 | 22.15 | 21.84 | 22.15 | 841,088 | +0.02(+0.08%) |
Oct 02, 2019 | 22.25 | 22.28 | 22.06 | 22.13 | 839,862 | -0.38(-1.68%) |
Oct 01, 2019 | 22.86 | 22.88 | 22.43 | 22.51 | 1,557,752 | +0.06(+0.27%) |
Sep 30, 2019 | 22.42 | 22.47 | 22.31 | 22.45 | 653,813 | -0.16(-0.69%) |
Sep 27, 2019 | 22.74 | 22.77 | 22.55 | 22.61 | 761,681 | -0.30(-1.32%) |
Sep 26, 2019 | 22.98 | 23.02 | 22.80 | 22.91 | 528,482 | +0.31(+1.39%) |
Sep 25, 2019 | 22.52 | 22.64 | 22.39 | 22.59 | 842,044 | +0.20(+0.91%) |
Sep 24, 2019 | 22.63 | 22.63 | 22.30 | 22.39 | 856,799 | -0.35(-1.54%) |
Sep 23, 2019 | 22.51 | 22.75 | 22.46 | 22.74 | 828,020 | -0.01(-0.04%) |
Sep 20, 2019 | 22.87 | 22.99 | 22.73 | 22.75 | 1,260,549 | +0.03(+0.11%) |
Sep 19, 2019 | 22.76 | 22.92 | 22.70 | 22.72 | 813,996 | +0.09(+0.41%) |
Sep 18, 2019 | 22.86 | 22.86 | 22.59 | 22.63 | 1,544,370 | -0.38(-1.67%) |
Sep 17, 2019 | 22.87 | 23.01 | 22.85 | 23.01 | 535,945 | -0.02(-0.07%) |
Sep 16, 2019 | 23.02 | 23.08 | 22.95 | 23.03 | 571,549 | -0.08(-0.33%) |
Sep 13, 2019 | 23.06 | 23.14 | 23.02 | 23.10 | 657,779 | +0.10(+0.44%) |
Sep 12, 2019 | 22.99 | 23.12 | 22.93 | 23.00 | 1,496,042 | +0.38(+1.66%) |
Sep 11, 2019 | 22.74 | 22.77 | 22.46 | 22.63 | 1,419,301 | +0.49(+2.20%) |
Sep 10, 2019 | 22.01 | 22.17 | 22.00 | 22.14 | 867,056 | +0.35(+1.60%) |
Sep 09, 2019 | 21.66 | 21.83 | 21.62 | 21.79 | 1,047,576 | +0.29(+1.35%) |
Sep 06, 2019 | 21.69 | 21.76 | 21.45 | 21.50 | 1,976,975 | +0.38(+1.78%) |
Sep 05, 2019 | 21.12 | 21.28 | 21.12 | 21.13 | 699,316 | +0.38(+1.85%) |
Sep 04, 2019 | 20.64 | 20.77 | 20.64 | 20.74 | 831,598 | +0.24(+1.16%) |
Sep 03, 2019 | 20.48 | 20.54 | 20.44 | 20.50 | 894,867 | +0.33(+1.65%) |
Aug 30, 2019 | 20.24 | 20.28 | 20.06 | 20.17 | 617,782 | +0.15(+0.77%) |
Aug 29, 2019 | 20.00 | 20.09 | 19.93 | 20.02 | 657,820 | +0.02(+0.08%) |
Aug 28, 2019 | 19.87 | 20.09 | 19.86 | 20.00 | 770,326 | +0.13(+0.64%) |
Aug 27, 2019 | 20.06 | 20.11 | 19.85 | 19.87 | 806,410 | -0.08(-0.38%) |
Aug 26, 2019 | 19.97 | 19.98 | 19.86 | 19.95 | 863,019 | +0.43(+2.18%) |
Aug 23, 2019 | 19.69 | 19.84 | 19.50 | 19.52 | 1,074,756 | -0.26(-1.34%) |
Aug 22, 2019 | 19.84 | 19.91 | 19.77 | 19.79 | 514,957 | -0.06(-0.30%) |
Aug 21, 2019 | 19.96 | 19.98 | 19.85 | 19.85 | 479,463 | +0.07(+0.34%) |
Aug 20, 2019 | 19.98 | 19.98 | 19.77 | 19.78 | 750,613 | -0.09(-0.47%) |
Aug 19, 2019 | 19.97 | 19.98 | 19.87 | 19.87 | 464,861 | -0.01(-0.04%) |
Aug 16, 2019 | 19.69 | 19.89 | 19.69 | 19.88 | 700,826 | +0.28(+1.44%) |
Aug 15, 2019 | 19.69 | 19.75 | 19.50 | 19.60 | 1,114,981 | +0.06(+0.31%) |
Aug 14, 2019 | 19.82 | 19.85 | 19.53 | 19.54 | 1,339,597 | -0.67(-3.33%) |
Aug 13, 2019 | 20.08 | 20.38 | 20.04 | 20.21 | 831,476 | -0.02(-0.08%) |
Aug 12, 2019 | 20.33 | 20.38 | 20.18 | 20.23 | 658,945 | -0.18(-0.88%) |
Aug 09, 2019 | 20.57 | 20.57 | 20.35 | 20.41 | 643,118 | -0.20(-0.99%) |
Aug 08, 2019 | 20.42 | 20.67 | 20.33 | 20.61 | 723,551 | +0.17(+0.83%) |
Aug 07, 2019 | 20.36 | 20.50 | 20.24 | 20.44 | 942,341 | -0.14(-0.66%) |
Aug 06, 2019 | 20.57 | 20.61 | 20.33 | 20.58 | 1,098,506 | +0.03(+0.17%) |
Aug 05, 2019 | 20.72 | 20.80 | 20.35 | 20.55 | 1,939,981 | -0.31(-1.47%) |
Aug 02, 2019 | 20.95 | 20.97 | 20.73 | 20.85 | 612,387 | -0.31(-1.45%) |