Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.16 | 26.30 | 23.92 | 24.22 | 1,067,432 | +2.03(+9.15%) |
Oct 30, 2019 | 22.42 | 22.44 | 21.96 | 22.19 | 412,606 | -0.28(-1.25%) |
Oct 29, 2019 | 22.35 | 22.65 | 22.12 | 22.47 | 512,396 | +0.08(+0.36%) |
Oct 28, 2019 | 22.49 | 22.68 | 22.34 | 22.39 | 284,658 | +0.00(+0.00%) |
Oct 25, 2019 | 22.01 | 22.41 | 21.91 | 22.39 | 206,000 | +0.43(+1.96%) |
Oct 24, 2019 | 22.63 | 22.75 | 21.85 | 21.96 | 302,825 | -0.39(-1.74%) |
Oct 23, 2019 | 22.28 | 22.57 | 22.07 | 22.35 | 238,841 | +0.05(+0.22%) |
Oct 22, 2019 | 22.16 | 22.51 | 22.14 | 22.30 | 196,934 | +0.13(+0.59%) |
Oct 21, 2019 | 22.38 | 22.78 | 22.13 | 22.17 | 533,830 | +0.08(+0.36%) |
Oct 18, 2019 | 21.76 | 22.18 | 21.62 | 22.09 | 517,000 | +0.24(+1.10%) |
Oct 17, 2019 | 21.49 | 21.93 | 21.47 | 21.85 | 452,456 | +0.52(+2.44%) |
Oct 16, 2019 | 21.23 | 21.97 | 20.96 | 21.33 | 719,470 | +0.08(+0.40%) |
Oct 15, 2019 | 21.97 | 22.02 | 21.23 | 21.25 | 509,406 | -0.66(-3.04%) |
Oct 14, 2019 | 21.83 | 22.19 | 21.83 | 21.91 | 592,366 | -0.08(-0.36%) |
Oct 11, 2019 | 21.55 | 22.78 | 21.55 | 21.99 | 675,900 | -0.24(-1.08%) |
Oct 10, 2019 | 22.12 | 22.38 | 22.08 | 22.23 | 553,666 | +0.17(+0.77%) |
Oct 09, 2019 | 22.17 | 22.22 | 21.95 | 22.06 | 376,290 | +0.13(+0.59%) |
Oct 08, 2019 | 21.89 | 22.10 | 21.54 | 21.93 | 406,769 | -0.23(-1.04%) |
Oct 07, 2019 | 22.00 | 22.36 | 21.84 | 22.16 | 346,582 | +0.22(+1.00%) |
Oct 04, 2019 | 21.84 | 22.25 | 21.64 | 21.94 | 186,700 | +0.20(+0.92%) |
Oct 03, 2019 | 21.72 | 21.89 | 21.33 | 21.74 | 313,669 | -0.05(-0.23%) |
Oct 02, 2019 | 22.05 | 22.24 | 21.51 | 21.79 | 456,067 | -0.37(-1.67%) |
Oct 01, 2019 | 23.24 | 23.37 | 22.03 | 22.16 | 529,793 | -0.90(-3.90%) |
Sep 30, 2019 | 22.97 | 23.31 | 22.97 | 23.06 | 388,914 | +0.18(+0.79%) |
Sep 27, 2019 | 23.15 | 23.22 | 22.74 | 22.88 | 376,000 | -0.14(-0.61%) |
Sep 26, 2019 | 23.54 | 23.54 | 23.01 | 23.02 | 373,778 | -0.56(-2.37%) |
Sep 25, 2019 | 23.09 | 23.66 | 22.87 | 23.58 | 622,329 | +0.49(+2.12%) |
Sep 24, 2019 | 23.80 | 23.86 | 22.96 | 23.09 | 311,823 | -0.63(-2.66%) |
Sep 23, 2019 | 23.57 | 23.98 | 23.37 | 23.72 | 455,767 | +0.10(+0.42%) |
Sep 20, 2019 | 23.86 | 24.08 | 23.47 | 23.62 | 1,761,100 | -0.17(-0.71%) |
Sep 19, 2019 | 23.84 | 24.21 | 23.76 | 23.79 | 657,597 | +0.08(+0.34%) |
Sep 18, 2019 | 23.98 | 24.16 | 23.50 | 23.71 | 892,394 | -0.29(-1.21%) |
Sep 17, 2019 | 24.11 | 24.18 | 23.93 | 24.00 | 566,879 | -0.28(-1.15%) |
Sep 16, 2019 | 24.10 | 24.66 | 24.06 | 24.28 | 688,832 | -0.05(-0.21%) |
Sep 13, 2019 | 24.58 | 24.70 | 24.31 | 24.33 | 368,000 | -0.04(-0.16%) |
Sep 12, 2019 | 24.56 | 24.75 | 24.16 | 24.37 | 881,724 | -0.08(-0.33%) |
Sep 11, 2019 | 24.06 | 24.55 | 23.87 | 24.45 | 599,299 | +0.55(+2.30%) |
Sep 10, 2019 | 23.13 | 23.92 | 23.09 | 23.90 | 359,448 | +0.74(+3.20%) |
Sep 09, 2019 | 22.89 | 23.17 | 22.50 | 23.16 | 573,214 | +0.25(+1.09%) |
Sep 06, 2019 | 23.00 | 23.34 | 22.86 | 22.91 | 568,700 | -0.15(-0.65%) |
Sep 05, 2019 | 22.50 | 23.35 | 22.38 | 23.06 | 786,094 | +0.85(+3.83%) |
Sep 04, 2019 | 21.89 | 22.32 | 21.89 | 22.21 | 559,912 | +0.56(+2.59%) |
Sep 03, 2019 | 21.75 | 21.80 | 21.10 | 21.65 | 728,311 | -0.50(-2.26%) |
Aug 30, 2019 | 22.27 | 22.58 | 22.03 | 22.15 | 460,300 | -0.05(-0.23%) |
Aug 29, 2019 | 21.73 | 22.47 | 21.59 | 22.20 | 470,009 | +0.77(+3.59%) |
Aug 28, 2019 | 21.09 | 21.62 | 20.94 | 21.43 | 533,149 | +0.21(+0.99%) |
Aug 27, 2019 | 21.71 | 21.79 | 21.11 | 21.22 | 551,881 | -0.37(-1.71%) |
Aug 26, 2019 | 21.71 | 21.87 | 21.38 | 21.59 | 451,333 | +0.11(+0.51%) |
Aug 23, 2019 | 21.96 | 22.27 | 21.41 | 21.48 | 498,800 | -0.65(-2.94%) |
Aug 22, 2019 | 22.35 | 22.59 | 22.11 | 22.13 | 283,826 | -0.11(-0.49%) |
Aug 21, 2019 | 22.33 | 22.54 | 22.08 | 22.24 | 363,384 | +0.18(+0.82%) |
Aug 20, 2019 | 21.96 | 22.19 | 21.84 | 22.06 | 471,952 | +0.00(+0.00%) |
Aug 19, 2019 | 22.33 | 22.60 | 22.05 | 22.06 | 326,917 | +0.07(+0.32%) |
Aug 16, 2019 | 21.55 | 22.07 | 21.55 | 21.99 | 600,800 | +0.60(+2.81%) |
Aug 15, 2019 | 21.71 | 21.80 | 21.19 | 21.39 | 502,245 | -0.34(-1.56%) |
Aug 14, 2019 | 21.91 | 22.02 | 21.56 | 21.73 | 436,317 | -0.76(-3.38%) |
Aug 13, 2019 | 21.82 | 22.76 | 21.82 | 22.49 | 414,515 | +0.50(+2.27%) |
Aug 12, 2019 | 22.08 | 22.21 | 21.79 | 21.99 | 486,722 | -0.39(-1.74%) |
Aug 09, 2019 | 22.69 | 22.77 | 22.33 | 22.38 | 372,400 | -0.61(-2.65%) |
Aug 08, 2019 | 22.51 | 23.07 | 22.51 | 22.99 | 561,436 | +0.57(+2.54%) |
Aug 07, 2019 | 22.13 | 22.60 | 21.94 | 22.42 | 627,380 | -0.23(-1.02%) |
Aug 06, 2019 | 22.32 | 22.69 | 22.06 | 22.65 | 750,656 | +0.47(+2.12%) |
Aug 05, 2019 | 22.50 | 23.19 | 21.78 | 22.18 | 663,110 | -0.89(-3.86%) |
Aug 02, 2019 | 23.28 | 23.31 | 22.73 | 23.07 | 502,600 | -0.64(-2.70%) |