Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.74 | 22.55 | 21.60 | 21.91 | 2,425,523 | +0.41(+1.91%) |
Oct 30, 2019 | 21.60 | 21.72 | 21.33 | 21.50 | 1,606,874 | -0.18(-0.85%) |
Oct 29, 2019 | 21.59 | 21.88 | 21.59 | 21.68 | 870,660 | +0.00(+0.00%) |
Oct 28, 2019 | 21.94 | 21.99 | 21.54 | 21.68 | 1,071,114 | -0.14(-0.64%) |
Oct 25, 2019 | 21.62 | 22.01 | 21.48 | 21.82 | 1,365,912 | +0.17(+0.81%) |
Oct 24, 2019 | 21.55 | 21.68 | 21.38 | 21.65 | 663,715 | +0.16(+0.73%) |
Oct 23, 2019 | 21.45 | 21.64 | 21.32 | 21.49 | 1,114,442 | -0.03(-0.12%) |
Oct 22, 2019 | 21.19 | 21.89 | 21.19 | 21.52 | 1,762,776 | +0.38(+1.82%) |
Oct 21, 2019 | 20.87 | 21.31 | 20.86 | 21.13 | 844,346 | +0.34(+1.64%) |
Oct 18, 2019 | 20.50 | 20.83 | 20.50 | 20.79 | 698,423 | +0.21(+1.02%) |
Oct 17, 2019 | 20.45 | 20.65 | 20.38 | 20.58 | 644,073 | +0.19(+0.94%) |
Oct 16, 2019 | 20.51 | 20.61 | 20.32 | 20.39 | 523,700 | -0.17(-0.85%) |
Oct 15, 2019 | 20.29 | 20.72 | 20.10 | 20.56 | 1,149,921 | +0.32(+1.60%) |
Oct 14, 2019 | 20.21 | 20.28 | 20.08 | 20.24 | 571,340 | -0.11(-0.56%) |
Oct 11, 2019 | 20.34 | 20.51 | 20.29 | 20.35 | 919,774 | +0.38(+1.88%) |
Oct 10, 2019 | 19.84 | 20.06 | 19.83 | 19.98 | 980,139 | +0.30(+1.51%) |
Oct 09, 2019 | 19.87 | 19.89 | 19.58 | 19.68 | 693,981 | +0.00(+0.00%) |
Oct 08, 2019 | 19.76 | 20.02 | 19.62 | 19.68 | 1,065,987 | -0.29(-1.44%) |
Oct 07, 2019 | 20.26 | 20.33 | 19.97 | 19.97 | 920,186 | -0.36(-1.76%) |
Oct 04, 2019 | 19.94 | 20.35 | 19.94 | 20.33 | 963,311 | +0.37(+1.84%) |
Oct 03, 2019 | 19.76 | 19.99 | 19.66 | 19.96 | 1,042,653 | +0.04(+0.22%) |
Oct 02, 2019 | 19.82 | 20.03 | 19.78 | 19.92 | 1,724,964 | -0.09(-0.44%) |
Oct 01, 2019 | 20.06 | 20.42 | 20.00 | 20.01 | 1,647,342 | +0.07(+0.35%) |
Sep 30, 2019 | 20.23 | 20.28 | 19.88 | 19.94 | 1,430,562 | -0.24(-1.21%) |
Sep 27, 2019 | 20.71 | 20.73 | 20.08 | 20.18 | 901,099 | -0.46(-2.24%) |
Sep 26, 2019 | 20.58 | 20.74 | 20.54 | 20.64 | 618,548 | +0.03(+0.13%) |
Sep 25, 2019 | 20.42 | 20.72 | 20.14 | 20.62 | 1,235,946 | +0.17(+0.81%) |
Sep 24, 2019 | 20.49 | 20.69 | 20.38 | 20.45 | 1,082,692 | -0.04(-0.21%) |
Sep 23, 2019 | 20.81 | 20.83 | 20.44 | 20.49 | 1,087,955 | -0.41(-1.96%) |
Sep 20, 2019 | 20.82 | 21.09 | 20.76 | 20.90 | 2,908,150 | +0.15(+0.71%) |
Sep 19, 2019 | 20.37 | 20.94 | 20.37 | 20.76 | 1,341,829 | +0.41(+2.02%) |
Sep 18, 2019 | 20.26 | 20.38 | 20.04 | 20.35 | 1,109,685 | +0.05(+0.26%) |
Sep 17, 2019 | 20.35 | 20.38 | 20.14 | 20.29 | 942,478 | -0.16(-0.77%) |
Sep 16, 2019 | 20.06 | 20.53 | 20.01 | 20.45 | 1,176,220 | +0.23(+1.12%) |
Sep 13, 2019 | 20.72 | 20.74 | 20.17 | 20.22 | 1,533,529 | -0.33(-1.61%) |
Sep 12, 2019 | 20.82 | 20.86 | 20.55 | 20.55 | 1,448,492 | -0.26(-1.26%) |
Sep 11, 2019 | 20.63 | 20.84 | 20.32 | 20.82 | 1,218,881 | +0.28(+1.36%) |
Sep 10, 2019 | 20.46 | 20.55 | 19.95 | 20.54 | 1,941,917 | +0.11(+0.56%) |
Sep 09, 2019 | 19.82 | 20.45 | 19.72 | 20.42 | 1,809,937 | +0.77(+3.91%) |
Sep 06, 2019 | 19.98 | 20.29 | 19.65 | 19.66 | 1,175,038 | -0.28(-1.40%) |
Sep 05, 2019 | 19.87 | 20.10 | 19.73 | 19.94 | 1,389,367 | +0.34(+1.74%) |
Sep 04, 2019 | 19.88 | 19.90 | 19.43 | 19.59 | 1,417,876 | -0.08(-0.40%) |
Sep 03, 2019 | 19.52 | 19.80 | 19.52 | 19.67 | 1,109,911 | -0.01(-0.04%) |
Aug 30, 2019 | 19.81 | 19.81 | 19.55 | 19.68 | 950,020 | -0.02(-0.09%) |
Aug 29, 2019 | 19.61 | 19.80 | 19.57 | 19.70 | 1,251,313 | +0.24(+1.26%) |
Aug 28, 2019 | 19.28 | 19.63 | 19.22 | 19.46 | 1,008,509 | +0.10(+0.50%) |
Aug 27, 2019 | 19.84 | 19.87 | 19.32 | 19.36 | 1,181,293 | -0.32(-1.64%) |
Aug 26, 2019 | 19.78 | 19.85 | 19.60 | 19.68 | 1,181,143 | +0.08(+0.40%) |
Aug 23, 2019 | 19.92 | 20.27 | 19.54 | 19.60 | 1,410,366 | -0.42(-2.08%) |
Aug 22, 2019 | 19.86 | 20.19 | 19.86 | 20.02 | 1,283,237 | +0.29(+1.46%) |
Aug 21, 2019 | 19.95 | 20.06 | 19.65 | 19.73 | 1,347,326 | -0.06(-0.31%) |
Aug 20, 2019 | 19.92 | 20.06 | 19.77 | 19.79 | 787,413 | -0.22(-1.09%) |
Aug 19, 2019 | 20.13 | 20.19 | 19.90 | 20.01 | 1,384,221 | +0.15(+0.75%) |
Aug 16, 2019 | 19.58 | 20.00 | 19.58 | 19.86 | 1,739,603 | +0.37(+1.88%) |
Aug 15, 2019 | 19.17 | 19.53 | 19.13 | 19.50 | 1,989,734 | +0.50(+2.62%) |
Aug 14, 2019 | 19.22 | 19.30 | 18.87 | 19.00 | 1,527,447 | -0.66(-3.37%) |
Aug 13, 2019 | 19.34 | 19.87 | 19.20 | 19.66 | 909,527 | +0.33(+1.72%) |
Aug 12, 2019 | 19.66 | 19.66 | 19.23 | 19.33 | 674,300 | -0.51(-2.59%) |
Aug 09, 2019 | 20.04 | 20.07 | 19.84 | 19.85 | 1,095,759 | -0.24(-1.17%) |
Aug 08, 2019 | 19.70 | 20.17 | 19.70 | 20.08 | 1,448,052 | +0.53(+2.72%) |
Aug 07, 2019 | 19.11 | 19.68 | 18.99 | 19.55 | 1,471,504 | +0.11(+0.58%) |
Aug 06, 2019 | 19.20 | 19.45 | 19.07 | 19.44 | 1,428,905 | +0.41(+2.16%) |
Aug 05, 2019 | 19.29 | 19.38 | 18.82 | 19.03 | 1,922,454 | -0.64(-3.24%) |
Aug 02, 2019 | 19.67 | 19.71 | 19.29 | 19.66 | 1,898,186 | -0.09(-0.44%) |