Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.56 | 23.68 | 19.77 | 21.44 | 738,420 | -1.98(-8.44%) |
Oct 30, 2019 | 23.12 | 23.44 | 22.86 | 23.42 | 157,541 | +0.28(+1.20%) |
Oct 29, 2019 | 23.00 | 23.16 | 22.80 | 23.14 | 151,213 | +0.16(+0.69%) |
Oct 28, 2019 | 22.82 | 23.16 | 22.82 | 22.98 | 135,595 | +0.12(+0.52%) |
Oct 25, 2019 | 22.70 | 23.08 | 22.70 | 22.86 | 125,310 | +0.07(+0.31%) |
Oct 24, 2019 | 22.87 | 22.88 | 22.61 | 22.79 | 131,824 | -0.08(-0.35%) |
Oct 23, 2019 | 22.85 | 22.88 | 22.60 | 22.87 | 79,907 | +0.00(+0.00%) |
Oct 22, 2019 | 22.88 | 22.93 | 22.70 | 22.87 | 135,050 | -0.16(-0.69%) |
Oct 21, 2019 | 23.12 | 23.37 | 23.01 | 23.03 | 144,575 | +0.13(+0.59%) |
Oct 18, 2019 | 22.58 | 22.93 | 22.32 | 22.89 | 142,760 | +0.15(+0.66%) |
Oct 17, 2019 | 22.63 | 22.79 | 22.36 | 22.74 | 203,900 | +0.24(+1.05%) |
Oct 16, 2019 | 22.33 | 22.57 | 21.99 | 22.51 | 173,351 | +0.08(+0.35%) |
Oct 15, 2019 | 22.43 | 22.52 | 22.07 | 22.43 | 267,710 | +0.08(+0.35%) |
Oct 14, 2019 | 22.42 | 22.54 | 21.80 | 22.35 | 233,928 | -0.16(-0.70%) |
Oct 11, 2019 | 22.82 | 22.93 | 22.47 | 22.51 | 319,408 | +0.02(+0.07%) |
Oct 10, 2019 | 22.60 | 22.80 | 22.47 | 22.49 | 120,118 | -0.06(-0.25%) |
Oct 09, 2019 | 22.92 | 22.93 | 22.48 | 22.55 | 183,304 | -0.25(-1.08%) |
Oct 08, 2019 | 22.81 | 22.82 | 22.47 | 22.79 | 203,720 | -0.16(-0.69%) |
Oct 07, 2019 | 23.03 | 23.13 | 22.78 | 22.95 | 579,620 | -0.05(-0.21%) |
Oct 04, 2019 | 22.71 | 23.02 | 22.35 | 23.00 | 142,760 | +0.24(+1.04%) |
Oct 03, 2019 | 22.66 | 22.97 | 22.57 | 22.76 | 265,970 | -0.02(-0.07%) |
Oct 02, 2019 | 23.17 | 23.23 | 22.37 | 22.78 | 215,675 | -0.48(-2.07%) |
Oct 01, 2019 | 23.85 | 24.01 | 23.00 | 23.26 | 399,668 | -0.46(-1.93%) |
Sep 30, 2019 | 23.52 | 23.84 | 23.49 | 23.72 | 357,808 | +0.32(+1.39%) |
Sep 27, 2019 | 23.17 | 23.65 | 23.01 | 23.39 | 308,786 | +0.20(+0.85%) |
Sep 26, 2019 | 22.87 | 23.22 | 22.62 | 23.20 | 260,725 | +0.32(+1.38%) |
Sep 25, 2019 | 23.56 | 23.68 | 22.78 | 22.88 | 245,099 | -0.72(-3.05%) |
Sep 24, 2019 | 22.58 | 23.70 | 22.58 | 23.60 | 574,328 | +0.98(+4.34%) |
Sep 23, 2019 | 22.30 | 22.81 | 22.19 | 22.62 | 176,678 | +0.16(+0.70%) |
Sep 20, 2019 | 22.33 | 22.67 | 22.15 | 22.46 | 596,077 | +0.08(+0.35%) |
Sep 19, 2019 | 22.45 | 23.10 | 22.25 | 22.38 | 306,577 | -0.15(-0.67%) |
Sep 18, 2019 | 22.74 | 22.94 | 22.31 | 22.53 | 283,199 | -0.25(-1.08%) |
Sep 17, 2019 | 22.80 | 22.87 | 22.48 | 22.78 | 164,960 | -0.09(-0.38%) |
Sep 16, 2019 | 22.61 | 23.03 | 22.55 | 22.86 | 338,890 | +0.09(+0.42%) |
Sep 13, 2019 | 22.78 | 23.06 | 22.29 | 22.77 | 249,608 | +0.03(+0.14%) |
Sep 12, 2019 | 22.80 | 22.94 | 22.49 | 22.74 | 217,781 | -0.19(-0.83%) |
Sep 11, 2019 | 22.14 | 23.07 | 21.97 | 22.93 | 369,981 | +0.74(+3.35%) |
Sep 10, 2019 | 21.92 | 22.20 | 21.70 | 22.18 | 185,307 | +0.29(+1.34%) |
Sep 09, 2019 | 21.45 | 21.94 | 21.39 | 21.89 | 371,876 | +0.56(+2.63%) |
Sep 06, 2019 | 20.99 | 21.59 | 20.88 | 21.33 | 238,987 | +0.32(+1.51%) |
Sep 05, 2019 | 20.97 | 21.61 | 20.95 | 21.01 | 288,637 | +0.21(+1.03%) |
Sep 04, 2019 | 20.91 | 21.04 | 20.71 | 20.80 | 309,695 | +0.01(+0.04%) |
Sep 03, 2019 | 20.05 | 20.97 | 20.01 | 20.79 | 764,421 | +1.02(+5.16%) |
Aug 30, 2019 | 19.16 | 19.85 | 18.64 | 19.77 | 787,140 | +0.63(+3.31%) |
Aug 29, 2019 | 19.11 | 19.42 | 18.90 | 19.14 | 828,205 | +0.09(+0.50%) |
Aug 28, 2019 | 20.23 | 20.23 | 18.94 | 19.04 | 653,940 | -1.25(-6.16%) |
Aug 27, 2019 | 20.98 | 20.98 | 20.17 | 20.29 | 338,268 | -0.56(-2.69%) |
Aug 26, 2019 | 20.81 | 20.97 | 20.64 | 20.85 | 251,816 | +0.09(+0.42%) |
Aug 23, 2019 | 21.08 | 21.38 | 20.70 | 20.77 | 289,440 | -0.38(-1.80%) |
Aug 22, 2019 | 21.79 | 21.99 | 21.15 | 21.15 | 226,252 | -0.57(-2.62%) |
Aug 21, 2019 | 21.66 | 21.75 | 21.44 | 21.72 | 313,073 | +0.22(+1.03%) |
Aug 20, 2019 | 22.01 | 22.12 | 21.48 | 21.50 | 257,208 | -0.61(-2.75%) |
Aug 19, 2019 | 22.20 | 22.51 | 21.97 | 22.10 | 285,831 | +0.10(+0.47%) |
Aug 16, 2019 | 21.42 | 22.06 | 21.42 | 22.00 | 205,731 | +0.62(+2.92%) |
Aug 15, 2019 | 21.27 | 21.68 | 21.00 | 21.38 | 225,042 | +0.14(+0.67%) |
Aug 14, 2019 | 21.39 | 21.54 | 21.09 | 21.23 | 348,088 | -0.47(-2.15%) |
Aug 13, 2019 | 21.27 | 22.18 | 21.27 | 21.70 | 227,706 | +0.21(+0.96%) |
Aug 12, 2019 | 21.88 | 21.90 | 21.19 | 21.50 | 590,375 | -0.53(-2.41%) |
Aug 09, 2019 | 22.14 | 22.77 | 21.95 | 22.02 | 588,996 | -0.12(-0.54%) |
Aug 08, 2019 | 21.65 | 22.39 | 21.59 | 22.14 | 391,673 | +0.63(+2.94%) |
Aug 07, 2019 | 21.07 | 21.65 | 20.68 | 21.51 | 391,741 | +0.32(+1.53%) |
Aug 06, 2019 | 21.04 | 21.39 | 20.96 | 21.19 | 418,748 | +0.25(+1.21%) |
Aug 05, 2019 | 20.76 | 21.31 | 20.57 | 20.93 | 657,619 | -0.02(-0.08%) |
Aug 02, 2019 | 19.76 | 21.14 | 19.75 | 20.95 | 484,170 | +1.14(+5.75%) |