Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.40 | 23.40 | 22.93 | 23.09 | 55,285 | -0.34(-1.46%) |
Oct 30, 2019 | 23.39 | 23.55 | 23.32 | 23.44 | 40,219 | -0.12(-0.50%) |
Oct 29, 2019 | 23.36 | 23.56 | 23.20 | 23.55 | 108,625 | +0.04(+0.18%) |
Oct 28, 2019 | 23.20 | 23.51 | 23.20 | 23.51 | 62,752 | +0.25(+1.09%) |
Oct 25, 2019 | 23.12 | 23.38 | 22.97 | 23.26 | 40,747 | +0.09(+0.38%) |
Oct 24, 2019 | 23.17 | 23.30 | 23.08 | 23.17 | 49,959 | -0.12(-0.53%) |
Oct 23, 2019 | 23.36 | 23.44 | 23.15 | 23.29 | 62,217 | -0.06(-0.28%) |
Oct 22, 2019 | 23.25 | 23.44 | 23.24 | 23.36 | 74,944 | -0.01(-0.03%) |
Oct 21, 2019 | 23.29 | 23.38 | 23.24 | 23.37 | 35,027 | +0.16(+0.69%) |
Oct 18, 2019 | 23.22 | 23.27 | 23.11 | 23.21 | 77,250 | -0.02(-0.10%) |
Oct 17, 2019 | 22.88 | 23.27 | 22.88 | 23.23 | 149,855 | +0.42(+1.86%) |
Oct 16, 2019 | 22.92 | 22.97 | 22.79 | 22.81 | 63,236 | -0.06(-0.26%) |
Oct 15, 2019 | 22.74 | 22.99 | 22.74 | 22.86 | 30,205 | -0.05(-0.21%) |
Oct 14, 2019 | 22.88 | 22.97 | 22.70 | 22.91 | 17,304 | +0.06(+0.28%) |
Oct 11, 2019 | 22.78 | 23.15 | 22.78 | 22.85 | 54,159 | +0.21(+0.94%) |
Oct 10, 2019 | 22.45 | 22.82 | 22.45 | 22.64 | 40,913 | -0.04(-0.16%) |
Oct 09, 2019 | 22.60 | 22.74 | 22.59 | 22.67 | 16,361 | +0.07(+0.31%) |
Oct 08, 2019 | 22.72 | 22.81 | 22.42 | 22.60 | 30,046 | -0.20(-0.88%) |
Oct 07, 2019 | 22.46 | 22.87 | 22.39 | 22.80 | 19,066 | +0.34(+1.52%) |
Oct 04, 2019 | 22.85 | 22.85 | 22.28 | 22.46 | 82,513 | -0.16(-0.73%) |
Oct 03, 2019 | 22.55 | 22.71 | 22.20 | 22.62 | 55,358 | +0.07(+0.31%) |
Oct 02, 2019 | 22.89 | 22.99 | 22.26 | 22.55 | 76,073 | -0.48(-2.07%) |
Oct 01, 2019 | 23.14 | 23.18 | 23.03 | 23.03 | 68,647 | -0.11(-0.48%) |
Sep 30, 2019 | 23.06 | 23.15 | 22.95 | 23.14 | 48,129 | +0.21(+0.90%) |
Sep 27, 2019 | 22.46 | 23.12 | 22.46 | 22.94 | 110,527 | +0.40(+1.78%) |
Sep 26, 2019 | 22.58 | 22.82 | 22.48 | 22.54 | 48,511 | -0.05(-0.21%) |
Sep 25, 2019 | 22.29 | 22.68 | 22.29 | 22.58 | 75,756 | +0.76(+3.48%) |
Sep 24, 2019 | 22.55 | 22.55 | 21.82 | 21.82 | 48,750 | -0.55(-2.47%) |
Sep 23, 2019 | 22.30 | 22.62 | 22.16 | 22.38 | 73,995 | -0.04(-0.18%) |
Sep 20, 2019 | 22.03 | 22.43 | 21.94 | 22.42 | 30,051 | +0.48(+2.17%) |
Sep 19, 2019 | 22.28 | 22.31 | 21.94 | 21.94 | 26,755 | -0.25(-1.14%) |
Sep 18, 2019 | 22.27 | 22.27 | 22.01 | 22.19 | 32,993 | -0.06(-0.29%) |
Sep 17, 2019 | 22.08 | 22.33 | 22.01 | 22.26 | 20,837 | +0.21(+0.94%) |
Sep 16, 2019 | 22.16 | 22.16 | 22.02 | 22.05 | 33,090 | -0.05(-0.24%) |
Sep 13, 2019 | 22.42 | 22.58 | 22.07 | 22.11 | 47,198 | -0.24(-1.08%) |
Sep 12, 2019 | 22.17 | 22.62 | 22.13 | 22.35 | 37,156 | +0.14(+0.61%) |
Sep 11, 2019 | 22.30 | 22.30 | 22.13 | 22.21 | 94,297 | -0.12(-0.53%) |
Sep 10, 2019 | 22.21 | 22.50 | 22.17 | 22.33 | 92,686 | +0.01(+0.05%) |
Sep 09, 2019 | 22.37 | 22.52 | 22.18 | 22.32 | 48,431 | +0.18(+0.80%) |
Sep 06, 2019 | 21.41 | 22.52 | 21.41 | 22.14 | 123,090 | +0.75(+3.53%) |
Sep 05, 2019 | 20.61 | 21.39 | 20.60 | 21.39 | 62,477 | +0.86(+4.19%) |
Sep 04, 2019 | 18.90 | 20.86 | 18.90 | 20.53 | 107,308 | +1.60(+8.43%) |
Sep 03, 2019 | 18.81 | 18.93 | 18.38 | 18.93 | 88,156 | +0.12(+0.63%) |
Aug 30, 2019 | 19.27 | 19.37 | 18.42 | 18.81 | 92,360 | -0.38(-1.99%) |
Aug 29, 2019 | 19.00 | 19.53 | 18.84 | 19.20 | 216,835 | +0.48(+2.57%) |
Aug 28, 2019 | 18.91 | 18.99 | 18.61 | 18.71 | 141,150 | -0.11(-0.59%) |
Aug 27, 2019 | 19.10 | 19.12 | 18.74 | 18.83 | 82,268 | -0.12(-0.62%) |
Aug 26, 2019 | 19.28 | 19.45 | 18.86 | 18.94 | 59,553 | -0.38(-1.97%) |
Aug 23, 2019 | 20.10 | 20.14 | 19.29 | 19.32 | 56,454 | -0.80(-3.96%) |
Aug 22, 2019 | 20.64 | 20.73 | 20.12 | 20.12 | 52,538 | -0.57(-2.78%) |
Aug 21, 2019 | 20.70 | 20.80 | 20.58 | 20.70 | 74,939 | +0.13(+0.63%) |
Aug 20, 2019 | 20.76 | 20.76 | 20.52 | 20.57 | 47,277 | -0.16(-0.76%) |
Aug 19, 2019 | 20.46 | 20.73 | 20.45 | 20.73 | 70,723 | +0.39(+1.93%) |
Aug 16, 2019 | 20.37 | 20.46 | 20.23 | 20.33 | 36,499 | +0.03(+0.14%) |
Aug 15, 2019 | 20.87 | 20.94 | 20.19 | 20.30 | 64,251 | -0.57(-2.72%) |
Aug 14, 2019 | 21.07 | 21.07 | 20.51 | 20.87 | 61,215 | -0.47(-2.22%) |
Aug 13, 2019 | 20.52 | 21.43 | 20.52 | 21.35 | 44,991 | +0.77(+3.73%) |
Aug 12, 2019 | 20.92 | 20.98 | 20.58 | 20.58 | 30,748 | -0.52(-2.45%) |
Aug 09, 2019 | 21.20 | 21.24 | 20.85 | 21.10 | 27,630 | -0.09(-0.44%) |
Aug 08, 2019 | 20.99 | 21.23 | 20.99 | 21.19 | 54,974 | +0.21(+0.98%) |
Aug 07, 2019 | 21.03 | 21.12 | 20.88 | 20.98 | 17,074 | -0.18(-0.86%) |
Aug 06, 2019 | 21.65 | 21.65 | 20.70 | 21.17 | 107,301 | -0.38(-1.77%) |
Aug 05, 2019 | 21.49 | 21.65 | 21.37 | 21.55 | 15,669 | -0.28(-1.29%) |
Aug 02, 2019 | 22.17 | 22.19 | 21.41 | 21.83 | 45,197 | -0.39(-1.74%) |