Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.91 | 22.97 | 22.77 | 22.85 | 195,721 | -0.11(-0.46%) |
Oct 30, 2019 | 22.98 | 23.02 | 22.84 | 22.95 | 185,778 | -0.17(-0.75%) |
Oct 29, 2019 | 23.06 | 23.22 | 23.04 | 23.12 | 189,028 | -0.17(-0.74%) |
Oct 28, 2019 | 23.43 | 23.51 | 23.28 | 23.30 | 208,355 | -0.11(-0.48%) |
Oct 25, 2019 | 23.37 | 23.50 | 23.34 | 23.41 | 177,264 | -0.17(-0.70%) |
Oct 24, 2019 | 23.77 | 23.80 | 23.54 | 23.58 | 198,872 | -0.10(-0.41%) |
Oct 23, 2019 | 23.51 | 23.68 | 23.49 | 23.68 | 370,427 | +0.32(+1.39%) |
Oct 22, 2019 | 23.40 | 23.59 | 23.33 | 23.35 | 272,123 | +0.01(+0.03%) |
Oct 21, 2019 | 23.33 | 23.35 | 23.22 | 23.34 | 663,104 | +0.21(+0.91%) |
Oct 18, 2019 | 23.19 | 23.22 | 23.09 | 23.13 | 854,103 | +0.17(+0.72%) |
Oct 17, 2019 | 23.14 | 23.17 | 22.89 | 22.97 | 733,023 | +0.02(+0.10%) |
Oct 16, 2019 | 22.93 | 23.03 | 22.84 | 22.94 | 361,577 | +0.11(+0.46%) |
Oct 15, 2019 | 22.89 | 23.09 | 22.82 | 22.84 | 450,687 | -0.02(-0.07%) |
Oct 14, 2019 | 22.76 | 22.90 | 22.71 | 22.85 | 221,523 | -0.08(-0.36%) |
Oct 11, 2019 | 23.01 | 23.08 | 22.91 | 22.94 | 286,910 | +0.23(+1.03%) |
Oct 10, 2019 | 22.59 | 22.76 | 22.57 | 22.70 | 394,687 | +0.23(+1.01%) |
Oct 09, 2019 | 22.51 | 22.58 | 22.39 | 22.48 | 358,989 | +0.23(+1.05%) |
Oct 08, 2019 | 22.34 | 22.45 | 22.16 | 22.24 | 469,443 | -0.23(-1.04%) |
Oct 07, 2019 | 22.56 | 22.72 | 22.39 | 22.48 | 310,500 | +0.03(+0.13%) |
Oct 04, 2019 | 22.45 | 22.48 | 22.29 | 22.45 | 488,702 | +0.11(+0.47%) |
Oct 03, 2019 | 22.15 | 22.36 | 22.00 | 22.34 | 336,585 | +0.08(+0.34%) |
Oct 02, 2019 | 22.57 | 22.60 | 22.27 | 22.27 | 359,323 | -0.58(-2.54%) |
Oct 01, 2019 | 23.16 | 23.19 | 22.84 | 22.85 | 799,442 | -0.15(-0.66%) |
Sep 30, 2019 | 22.97 | 23.16 | 22.95 | 23.00 | 265,672 | -0.06(-0.26%) |
Sep 27, 2019 | 23.05 | 23.21 | 22.97 | 23.06 | 629,374 | +0.08(+0.33%) |
Sep 26, 2019 | 22.97 | 23.06 | 22.91 | 22.98 | 300,898 | +0.14(+0.59%) |
Sep 25, 2019 | 22.78 | 22.87 | 22.70 | 22.85 | 369,621 | -0.25(-1.08%) |
Sep 24, 2019 | 23.30 | 23.31 | 23.01 | 23.09 | 277,636 | -0.29(-1.26%) |
Sep 23, 2019 | 23.32 | 23.42 | 23.28 | 23.39 | 370,722 | +0.11(+0.48%) |
Sep 20, 2019 | 23.41 | 23.45 | 22.87 | 23.28 | 509,436 | +0.15(+0.66%) |
Sep 19, 2019 | 23.26 | 23.30 | 23.11 | 23.12 | 241,594 | -0.01(-0.06%) |
Sep 18, 2019 | 23.03 | 23.20 | 22.93 | 23.14 | 296,306 | +0.29(+1.28%) |
Sep 17, 2019 | 23.12 | 23.12 | 22.68 | 22.85 | 534,378 | -0.15(-0.67%) |
Sep 16, 2019 | 23.24 | 23.26 | 22.89 | 23.00 | 470,061 | +0.27(+1.19%) |
Sep 13, 2019 | 22.81 | 22.83 | 22.66 | 22.73 | 249,595 | +0.24(+1.07%) |
Sep 12, 2019 | 22.38 | 22.60 | 22.33 | 22.49 | 274,956 | -0.03(-0.13%) |
Sep 11, 2019 | 22.62 | 22.67 | 22.38 | 22.52 | 612,920 | -0.11(-0.49%) |
Sep 10, 2019 | 22.76 | 22.87 | 22.54 | 22.63 | 636,462 | +0.17(+0.75%) |
Sep 09, 2019 | 22.50 | 22.53 | 22.37 | 22.46 | 324,219 | +0.26(+1.15%) |
Sep 06, 2019 | 22.24 | 22.30 | 22.19 | 22.20 | 168,719 | -0.10(-0.46%) |
Sep 05, 2019 | 22.35 | 22.44 | 22.22 | 22.30 | 452,805 | +0.18(+0.79%) |
Sep 04, 2019 | 22.00 | 22.14 | 21.98 | 22.13 | 329,630 | +0.18(+0.80%) |
Sep 03, 2019 | 21.78 | 21.98 | 21.69 | 21.95 | 226,229 | -0.15(-0.70%) |
Aug 30, 2019 | 22.19 | 22.19 | 21.87 | 22.11 | 165,986 | +0.17(+0.77%) |
Aug 29, 2019 | 22.03 | 22.10 | 21.91 | 21.94 | 574,126 | +0.29(+1.32%) |
Aug 28, 2019 | 21.64 | 21.78 | 21.60 | 21.65 | 443,146 | +0.18(+0.82%) |
Aug 27, 2019 | 21.73 | 21.80 | 20.89 | 21.48 | 333,844 | +0.02(+0.10%) |
Aug 26, 2019 | 21.58 | 21.62 | 21.38 | 21.45 | 220,451 | +0.31(+1.45%) |
Aug 23, 2019 | 21.38 | 21.59 | 21.13 | 21.15 | 273,502 | -0.38(-1.77%) |
Aug 22, 2019 | 21.71 | 21.75 | 21.48 | 21.53 | 212,796 | -0.04(-0.20%) |
Aug 21, 2019 | 21.79 | 21.81 | 21.57 | 21.57 | 156,929 | +0.20(+0.96%) |
Aug 20, 2019 | 21.37 | 21.49 | 20.91 | 21.37 | 307,695 | -0.09(-0.41%) |
Aug 19, 2019 | 21.51 | 21.59 | 21.45 | 21.45 | 199,133 | +0.25(+1.17%) |
Aug 16, 2019 | 21.10 | 21.26 | 21.07 | 21.21 | 343,859 | +0.10(+0.45%) |
Aug 15, 2019 | 21.21 | 21.21 | 20.91 | 21.11 | 410,636 | -0.19(-0.89%) |
Aug 14, 2019 | 21.39 | 21.43 | 21.23 | 21.30 | 190,617 | -0.66(-3.00%) |
Aug 13, 2019 | 21.68 | 22.09 | 21.64 | 21.96 | 355,106 | +0.28(+1.28%) |
Aug 12, 2019 | 21.72 | 21.75 | 21.57 | 21.68 | 299,805 | +0.10(+0.44%) |
Aug 09, 2019 | 21.73 | 21.75 | 21.59 | 21.59 | 308,066 | -0.37(-1.70%) |
Aug 08, 2019 | 21.89 | 22.05 | 21.76 | 21.96 | 775,512 | +0.14(+0.64%) |
Aug 07, 2019 | 21.70 | 21.87 | 21.54 | 21.82 | 316,049 | -0.18(-0.83%) |
Aug 06, 2019 | 22.19 | 22.22 | 21.89 | 22.00 | 606,977 | +0.02(+0.10%) |
Aug 05, 2019 | 21.96 | 22.11 | 21.90 | 21.98 | 354,343 | -0.21(-0.96%) |
Aug 02, 2019 | 22.37 | 22.44 | 22.14 | 22.19 | 422,412 | -0.36(-1.59%) |