Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.91 | 21.91 | 21.39 | 21.63 | 207,315 | -0.39(-1.77%) |
Oct 30, 2019 | 21.81 | 22.14 | 21.70 | 22.02 | 174,727 | +0.17(+0.78%) |
Oct 29, 2019 | 22.01 | 22.23 | 21.82 | 21.85 | 322,817 | -0.21(-0.95%) |
Oct 28, 2019 | 21.79 | 22.27 | 21.72 | 22.06 | 260,797 | +0.37(+1.71%) |
Oct 25, 2019 | 21.26 | 21.84 | 21.21 | 21.69 | 287,900 | +0.33(+1.54%) |
Oct 24, 2019 | 21.62 | 21.84 | 21.06 | 21.36 | 235,158 | -0.20(-0.93%) |
Oct 23, 2019 | 21.23 | 21.63 | 21.12 | 21.56 | 313,556 | +0.22(+1.03%) |
Oct 22, 2019 | 20.82 | 21.45 | 20.79 | 21.34 | 352,288 | +0.51(+2.45%) |
Oct 21, 2019 | 20.49 | 21.24 | 20.49 | 20.83 | 250,303 | +0.52(+2.56%) |
Oct 18, 2019 | 20.53 | 20.66 | 20.02 | 20.31 | 326,600 | -0.39(-1.88%) |
Oct 17, 2019 | 20.55 | 21.04 | 20.55 | 20.70 | 638,391 | +0.22(+1.07%) |
Oct 16, 2019 | 20.84 | 20.96 | 20.41 | 20.48 | 247,427 | -0.38(-1.82%) |
Oct 15, 2019 | 20.89 | 21.09 | 20.68 | 20.86 | 217,873 | +0.09(+0.43%) |
Oct 14, 2019 | 21.07 | 21.23 | 20.67 | 20.77 | 189,610 | -0.43(-2.01%) |
Oct 11, 2019 | 21.20 | 21.79 | 21.15 | 21.20 | 386,700 | +0.41(+2.00%) |
Oct 10, 2019 | 21.11 | 21.52 | 20.74 | 20.78 | 213,964 | -0.30(-1.42%) |
Oct 09, 2019 | 21.09 | 21.43 | 20.78 | 21.08 | 429,823 | +0.13(+0.62%) |
Oct 08, 2019 | 20.87 | 21.32 | 20.75 | 20.95 | 215,465 | -0.15(-0.71%) |
Oct 07, 2019 | 21.27 | 21.42 | 21.00 | 21.10 | 396,069 | -0.32(-1.49%) |
Oct 04, 2019 | 20.87 | 21.43 | 20.85 | 21.42 | 264,900 | +0.56(+2.66%) |
Oct 03, 2019 | 20.54 | 21.01 | 20.30 | 20.86 | 431,636 | +0.23(+1.11%) |
Oct 02, 2019 | 20.32 | 20.68 | 20.00 | 20.64 | 447,825 | +0.01(+0.02%) |
Oct 01, 2019 | 21.74 | 22.12 | 20.60 | 20.63 | 474,196 | -1.01(-4.67%) |
Sep 30, 2019 | 22.07 | 22.22 | 21.08 | 21.64 | 392,064 | -0.43(-1.95%) |
Sep 27, 2019 | 22.06 | 22.58 | 22.00 | 22.07 | 502,400 | +0.18(+0.82%) |
Sep 26, 2019 | 21.81 | 22.00 | 21.58 | 21.89 | 354,174 | +0.01(+0.05%) |
Sep 25, 2019 | 21.19 | 21.95 | 21.12 | 21.88 | 422,382 | +0.69(+3.26%) |
Sep 24, 2019 | 21.69 | 22.08 | 20.77 | 21.19 | 403,290 | -0.57(-2.62%) |
Sep 23, 2019 | 21.35 | 22.12 | 21.27 | 21.76 | 468,060 | +0.21(+0.97%) |
Sep 20, 2019 | 20.74 | 23.33 | 20.72 | 21.55 | 3,769,600 | +0.74(+3.56%) |
Sep 19, 2019 | 22.12 | 22.32 | 20.72 | 20.81 | 693,292 | -1.41(-6.35%) |
Sep 18, 2019 | 21.82 | 22.36 | 21.18 | 22.22 | 783,452 | +0.41(+1.88%) |
Sep 17, 2019 | 21.91 | 22.07 | 21.15 | 21.81 | 1,045,579 | -0.20(-0.91%) |
Sep 16, 2019 | 24.75 | 24.75 | 21.75 | 22.01 | 1,283,341 | -3.23(-12.80%) |
Sep 13, 2019 | 24.78 | 25.40 | 24.78 | 25.24 | 302,800 | +0.74(+3.02%) |
Sep 12, 2019 | 23.83 | 24.58 | 23.50 | 24.50 | 328,636 | +0.55(+2.30%) |
Sep 11, 2019 | 23.30 | 23.99 | 22.80 | 23.95 | 253,511 | +0.61(+2.61%) |
Sep 10, 2019 | 22.57 | 23.41 | 22.41 | 23.34 | 260,516 | +0.68(+3.00%) |
Sep 09, 2019 | 22.26 | 22.75 | 22.15 | 22.66 | 176,662 | +0.46(+2.07%) |
Sep 06, 2019 | 22.14 | 22.53 | 21.72 | 22.20 | 280,500 | -0.03(-0.13%) |
Sep 05, 2019 | 21.75 | 22.51 | 21.49 | 22.23 | 438,534 | +0.86(+4.02%) |
Sep 04, 2019 | 22.58 | 22.63 | 21.30 | 21.37 | 396,938 | -1.03(-4.60%) |
Sep 03, 2019 | 22.41 | 22.73 | 22.16 | 22.40 | 279,910 | -0.18(-0.80%) |
Aug 30, 2019 | 22.81 | 22.81 | 22.32 | 22.58 | 380,700 | +0.01(+0.04%) |
Aug 29, 2019 | 22.04 | 22.61 | 21.79 | 22.57 | 417,365 | +0.82(+3.77%) |
Aug 28, 2019 | 21.32 | 21.78 | 21.22 | 21.75 | 426,841 | +0.39(+1.83%) |
Aug 27, 2019 | 21.59 | 21.76 | 20.94 | 21.36 | 396,040 | -0.03(-0.14%) |
Aug 26, 2019 | 20.88 | 21.40 | 20.83 | 21.39 | 414,855 | +0.52(+2.49%) |
Aug 23, 2019 | 21.85 | 21.85 | 20.82 | 20.87 | 422,500 | -1.09(-4.96%) |
Aug 22, 2019 | 21.99 | 22.07 | 21.45 | 21.96 | 272,914 | +0.11(+0.50%) |
Aug 21, 2019 | 21.92 | 22.30 | 21.77 | 21.85 | 405,172 | +0.20(+0.92%) |
Aug 20, 2019 | 21.92 | 21.95 | 21.45 | 21.65 | 228,158 | -0.33(-1.50%) |
Aug 19, 2019 | 22.69 | 22.91 | 21.95 | 21.98 | 470,232 | -0.52(-2.31%) |
Aug 16, 2019 | 22.11 | 22.73 | 22.07 | 22.50 | 311,900 | +0.66(+3.02%) |
Aug 15, 2019 | 22.01 | 22.34 | 21.81 | 21.84 | 560,471 | -0.11(-0.50%) |
Aug 14, 2019 | 23.31 | 23.32 | 21.87 | 21.95 | 340,358 | -1.94(-8.12%) |
Aug 13, 2019 | 23.25 | 24.44 | 23.25 | 23.89 | 331,998 | +0.50(+2.14%) |
Aug 12, 2019 | 23.27 | 23.61 | 22.54 | 23.39 | 521,864 | +0.02(+0.09%) |
Aug 09, 2019 | 23.79 | 23.89 | 22.93 | 23.37 | 836,300 | -0.31(-1.31%) |
Aug 08, 2019 | 25.12 | 25.98 | 23.25 | 23.68 | 485,902 | -2.74(-10.37%) |
Aug 07, 2019 | 30.34 | 30.49 | 26.30 | 26.42 | 738,628 | -0.57(-2.11%) |
Aug 06, 2019 | 26.71 | 27.12 | 26.32 | 26.99 | 360,801 | +0.56(+2.12%) |
Aug 05, 2019 | 27.93 | 27.93 | 26.18 | 26.43 | 787,010 | -2.13(-7.46%) |
Aug 02, 2019 | 28.97 | 29.08 | 28.20 | 28.56 | 157,700 | -0.52(-1.79%) |