Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.45 | 22.45 | 22.15 | 22.26 | 290,611 | -0.12(-0.54%) |
Oct 30, 2019 | 22.39 | 22.44 | 22.29 | 22.38 | 172,234 | +0.02(+0.09%) |
Oct 29, 2019 | 22.32 | 22.44 | 22.29 | 22.36 | 212,161 | -0.01(-0.04%) |
Oct 28, 2019 | 22.42 | 22.44 | 22.32 | 22.37 | 187,233 | -0.03(-0.13%) |
Oct 25, 2019 | 22.36 | 22.43 | 22.27 | 22.40 | 125,600 | +0.07(+0.31%) |
Oct 24, 2019 | 22.28 | 22.35 | 22.26 | 22.33 | 105,465 | +0.13(+0.59%) |
Oct 23, 2019 | 21.93 | 22.22 | 21.93 | 22.20 | 122,669 | +0.17(+0.77%) |
Oct 22, 2019 | 22.00 | 22.10 | 21.99 | 22.03 | 101,922 | +0.07(+0.32%) |
Oct 21, 2019 | 22.00 | 22.00 | 21.91 | 21.96 | 94,852 | -0.13(-0.59%) |
Oct 18, 2019 | 22.05 | 22.12 | 22.03 | 22.09 | 437,600 | +0.05(+0.22%) |
Oct 17, 2019 | 22.04 | 22.06 | 21.93 | 22.04 | 82,505 | +0.09(+0.42%) |
Oct 16, 2019 | 21.97 | 22.01 | 21.90 | 21.95 | 130,335 | -0.06(-0.27%) |
Oct 15, 2019 | 21.97 | 22.10 | 21.97 | 22.01 | 136,135 | -0.07(-0.32%) |
Oct 14, 2019 | 22.04 | 22.09 | 21.97 | 22.08 | 188,552 | -0.03(-0.14%) |
Oct 11, 2019 | 21.93 | 22.14 | 21.90 | 22.11 | 258,800 | +0.30(+1.38%) |
Oct 10, 2019 | 21.96 | 21.96 | 21.79 | 21.81 | 104,489 | +0.01(+0.05%) |
Oct 09, 2019 | 21.96 | 21.99 | 21.80 | 21.80 | 609,282 | +0.02(+0.09%) |
Oct 08, 2019 | 21.63 | 21.82 | 21.63 | 21.78 | 138,735 | +0.05(+0.23%) |
Oct 07, 2019 | 21.99 | 21.99 | 21.71 | 21.73 | 100,270 | -0.10(-0.46%) |
Oct 04, 2019 | 21.75 | 21.86 | 21.75 | 21.83 | 99,200 | +0.08(+0.37%) |
Oct 03, 2019 | 21.54 | 21.78 | 21.53 | 21.75 | 92,955 | +0.07(+0.32%) |
Oct 02, 2019 | 21.77 | 21.82 | 21.61 | 21.68 | 151,435 | -0.14(-0.64%) |
Oct 01, 2019 | 21.82 | 21.82 | 21.74 | 21.82 | 1,489,792 | +0.02(+0.09%) |
Sep 30, 2019 | 21.82 | 21.91 | 21.75 | 21.80 | 444,205 | -0.14(-0.64%) |
Sep 27, 2019 | 21.83 | 22.02 | 21.83 | 21.94 | 176,700 | -0.10(-0.45%) |
Sep 26, 2019 | 22.08 | 22.09 | 21.91 | 22.04 | 81,588 | -0.09(-0.41%) |
Sep 25, 2019 | 22.02 | 22.16 | 22.02 | 22.13 | 233,713 | -0.11(-0.49%) |
Sep 24, 2019 | 22.39 | 22.39 | 22.23 | 22.24 | 88,115 | -0.19(-0.85%) |
Sep 23, 2019 | 22.36 | 22.45 | 22.36 | 22.43 | 262,891 | +0.13(+0.58%) |
Sep 20, 2019 | 22.32 | 22.38 | 22.21 | 22.30 | 110,500 | -0.03(-0.13%) |
Sep 19, 2019 | 22.32 | 22.39 | 22.28 | 22.33 | 95,141 | +0.04(+0.18%) |
Sep 18, 2019 | 22.33 | 22.39 | 22.22 | 22.29 | 208,635 | -0.14(-0.62%) |
Sep 17, 2019 | 22.86 | 22.86 | 22.39 | 22.43 | 1,929,190 | -0.41(-1.80%) |
Sep 16, 2019 | 22.80 | 22.96 | 22.63 | 22.84 | 355,910 | +0.77(+3.49%) |
Sep 13, 2019 | 22.13 | 22.16 | 22.03 | 22.07 | 77,600 | +0.07(+0.32%) |
Sep 12, 2019 | 21.83 | 22.03 | 21.81 | 22.00 | 164,384 | +0.09(+0.41%) |
Sep 11, 2019 | 22.04 | 22.09 | 21.85 | 21.91 | 896,997 | -0.17(-0.77%) |
Sep 10, 2019 | 22.04 | 22.15 | 22.03 | 22.08 | 168,076 | +0.11(+0.50%) |
Sep 09, 2019 | 21.79 | 22.03 | 21.79 | 21.97 | 183,381 | +0.21(+0.97%) |
Sep 06, 2019 | 21.71 | 21.87 | 21.68 | 21.76 | 141,500 | -0.03(-0.14%) |
Sep 05, 2019 | 21.99 | 21.99 | 21.78 | 21.79 | 140,359 | -0.17(-0.77%) |
Sep 04, 2019 | 21.75 | 22.00 | 21.74 | 21.96 | 242,030 | +0.46(+2.14%) |
Sep 03, 2019 | 21.36 | 21.50 | 21.30 | 21.50 | 331,594 | +0.02(+0.09%) |
Aug 30, 2019 | 21.65 | 21.71 | 21.46 | 21.48 | 789,400 | -0.14(-0.65%) |
Aug 29, 2019 | 21.59 | 21.70 | 21.57 | 21.62 | 258,386 | +0.06(+0.28%) |
Aug 28, 2019 | 21.50 | 21.60 | 21.47 | 21.56 | 213,627 | +0.21(+0.98%) |
Aug 27, 2019 | 21.15 | 21.37 | 21.15 | 21.35 | 179,980 | +0.11(+0.52%) |
Aug 26, 2019 | 21.34 | 21.38 | 21.24 | 21.24 | 180,183 | +0.11(+0.52%) |
Aug 23, 2019 | 21.12 | 21.28 | 21.05 | 21.13 | 217,500 | -0.14(-0.66%) |
Aug 22, 2019 | 21.42 | 21.43 | 21.26 | 21.27 | 374,756 | -0.12(-0.56%) |
Aug 21, 2019 | 21.46 | 21.51 | 21.36 | 21.39 | 270,218 | +0.02(+0.09%) |
Aug 20, 2019 | 21.38 | 21.39 | 21.28 | 21.37 | 113,964 | +0.04(+0.19%) |
Aug 19, 2019 | 21.32 | 21.37 | 21.30 | 21.33 | 161,727 | -0.02(-0.09%) |
Aug 16, 2019 | 21.45 | 21.45 | 21.33 | 21.35 | 235,900 | -0.03(-0.14%) |
Aug 15, 2019 | 21.36 | 21.49 | 21.32 | 21.38 | 490,149 | -0.04(-0.19%) |
Aug 14, 2019 | 21.41 | 21.51 | 21.35 | 21.42 | 511,072 | -0.23(-1.06%) |
Aug 13, 2019 | 21.47 | 21.73 | 21.34 | 21.65 | 930,821 | +0.28(+1.31%) |
Aug 12, 2019 | 21.54 | 21.60 | 21.33 | 21.37 | 515,353 | -0.23(-1.06%) |
Aug 09, 2019 | 21.62 | 21.70 | 21.59 | 21.60 | 215,400 | +0.10(+0.47%) |
Aug 08, 2019 | 21.30 | 21.54 | 21.30 | 21.50 | 843,634 | +0.21(+0.99%) |
Aug 07, 2019 | 21.20 | 21.32 | 21.05 | 21.29 | 492,964 | -0.03(-0.14%) |
Aug 06, 2019 | 21.48 | 21.51 | 21.28 | 21.32 | 234,619 | -0.09(-0.42%) |
Aug 05, 2019 | 21.33 | 21.48 | 21.23 | 21.41 | 155,849 | -0.07(-0.33%) |
Aug 02, 2019 | 21.53 | 21.58 | 21.48 | 21.48 | 109,700 | -0.04(-0.19%) |