Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.06 | 23.13 | 22.87 | 22.93 | 571,107 | -0.64(-2.73%) |
Oct 30, 2019 | 23.40 | 23.61 | 23.32 | 23.57 | 849,286 | +0.18(+0.79%) |
Oct 29, 2019 | 23.47 | 23.49 | 23.39 | 23.39 | 284,656 | -0.17(-0.74%) |
Oct 28, 2019 | 23.50 | 23.66 | 23.45 | 23.57 | 728,103 | +0.17(+0.71%) |
Oct 25, 2019 | 23.20 | 23.44 | 23.20 | 23.40 | 569,055 | -0.23(-0.97%) |
Oct 24, 2019 | 23.78 | 23.79 | 23.62 | 23.63 | 1,096,262 | +0.20(+0.86%) |
Oct 23, 2019 | 23.30 | 23.47 | 23.30 | 23.43 | 796,094 | +0.22(+0.95%) |
Oct 22, 2019 | 23.19 | 23.25 | 23.15 | 23.21 | 881,931 | +0.10(+0.44%) |
Oct 21, 2019 | 23.07 | 23.16 | 23.07 | 23.11 | 578,839 | +0.20(+0.88%) |
Oct 18, 2019 | 22.91 | 22.97 | 22.86 | 22.90 | 678,774 | +0.17(+0.73%) |
Oct 17, 2019 | 22.87 | 22.87 | 22.71 | 22.74 | 644,619 | +0.06(+0.28%) |
Oct 16, 2019 | 22.53 | 22.72 | 22.53 | 22.67 | 1,118,828 | +0.07(+0.33%) |
Oct 15, 2019 | 22.43 | 22.64 | 22.43 | 22.60 | 758,369 | +0.28(+1.23%) |
Oct 14, 2019 | 22.38 | 22.45 | 22.32 | 22.32 | 485,488 | +0.03(+0.12%) |
Oct 11, 2019 | 22.22 | 22.53 | 22.21 | 22.30 | 1,111,661 | +0.28(+1.29%) |
Oct 10, 2019 | 21.93 | 22.10 | 21.86 | 22.01 | 1,059,016 | +0.14(+0.63%) |
Oct 09, 2019 | 21.76 | 21.96 | 21.76 | 21.87 | 623,970 | +0.17(+0.80%) |
Oct 08, 2019 | 21.76 | 22.05 | 21.64 | 21.70 | 1,157,736 | -0.02(-0.08%) |
Oct 07, 2019 | 21.74 | 21.85 | 21.68 | 21.72 | 686,365 | -0.47(-2.11%) |
Oct 04, 2019 | 22.19 | 22.22 | 22.02 | 22.19 | 747,457 | +0.19(+0.88%) |
Oct 03, 2019 | 21.82 | 22.00 | 21.75 | 21.99 | 842,112 | +0.11(+0.50%) |
Oct 02, 2019 | 21.98 | 21.98 | 21.76 | 21.88 | 836,264 | -0.35(-1.57%) |
Oct 01, 2019 | 22.40 | 22.43 | 22.20 | 22.23 | 534,473 | -0.25(-1.10%) |
Sep 30, 2019 | 22.40 | 22.60 | 22.40 | 22.48 | 719,386 | +0.06(+0.25%) |
Sep 27, 2019 | 22.66 | 22.73 | 22.31 | 22.43 | 985,725 | -0.24(-1.05%) |
Sep 26, 2019 | 22.66 | 22.73 | 22.58 | 22.66 | 671,163 | +0.15(+0.65%) |
Sep 25, 2019 | 22.59 | 22.59 | 22.36 | 22.52 | 807,644 | +0.04(+0.16%) |
Sep 24, 2019 | 22.55 | 22.55 | 22.33 | 22.48 | 1,138,480 | -0.53(-2.32%) |
Sep 23, 2019 | 22.85 | 23.01 | 22.83 | 23.01 | 580,878 | +0.14(+0.60%) |
Sep 20, 2019 | 23.05 | 23.20 | 22.74 | 22.88 | 648,405 | -0.17(-0.76%) |
Sep 19, 2019 | 23.05 | 23.25 | 23.01 | 23.05 | 585,570 | -0.25(-1.06%) |
Sep 18, 2019 | 23.44 | 23.44 | 23.09 | 23.30 | 748,520 | -0.03(-0.12%) |
Sep 17, 2019 | 23.09 | 23.35 | 23.06 | 23.33 | 642,778 | +0.25(+1.08%) |
Sep 16, 2019 | 23.22 | 23.34 | 23.04 | 23.08 | 679,240 | -0.57(-2.41%) |
Sep 13, 2019 | 23.71 | 23.75 | 23.60 | 23.65 | 969,833 | -0.14(-0.58%) |
Sep 12, 2019 | 23.68 | 23.91 | 23.57 | 23.79 | 1,020,828 | +0.05(+0.19%) |
Sep 11, 2019 | 23.68 | 23.74 | 23.63 | 23.74 | 854,454 | +0.16(+0.66%) |
Sep 10, 2019 | 23.61 | 23.61 | 23.50 | 23.58 | 719,823 | +0.07(+0.31%) |
Sep 09, 2019 | 23.39 | 23.56 | 23.39 | 23.51 | 867,895 | +0.15(+0.63%) |
Sep 06, 2019 | 23.32 | 23.41 | 23.28 | 23.36 | 581,355 | +0.14(+0.59%) |
Sep 05, 2019 | 23.19 | 23.34 | 23.16 | 23.23 | 830,697 | +0.21(+0.92%) |
Sep 04, 2019 | 22.95 | 23.06 | 22.86 | 23.01 | 518,355 | +0.11(+0.48%) |
Sep 03, 2019 | 22.76 | 22.91 | 22.66 | 22.90 | 577,075 | -0.24(-1.03%) |
Aug 30, 2019 | 23.18 | 23.26 | 23.02 | 23.14 | 500,808 | +0.17(+0.72%) |
Aug 29, 2019 | 22.94 | 23.06 | 22.82 | 22.98 | 463,456 | +0.14(+0.60%) |
Aug 28, 2019 | 22.66 | 22.85 | 22.63 | 22.84 | 562,456 | +0.16(+0.69%) |
Aug 27, 2019 | 22.82 | 22.97 | 22.68 | 22.68 | 1,472,389 | +0.27(+1.19%) |
Aug 26, 2019 | 22.55 | 22.55 | 22.33 | 22.42 | 765,719 | +0.13(+0.58%) |
Aug 23, 2019 | 22.39 | 22.73 | 22.22 | 22.29 | 945,777 | -0.27(-1.18%) |
Aug 22, 2019 | 22.53 | 22.57 | 22.36 | 22.55 | 526,015 | +0.00(+0.00%) |
Aug 21, 2019 | 22.70 | 22.70 | 22.46 | 22.55 | 530,961 | -0.07(-0.32%) |
Aug 20, 2019 | 22.64 | 22.76 | 22.56 | 22.63 | 686,215 | -0.09(-0.40%) |
Aug 19, 2019 | 22.83 | 22.97 | 22.68 | 22.72 | 683,065 | -0.07(-0.32%) |
Aug 16, 2019 | 22.63 | 22.88 | 22.63 | 22.79 | 539,775 | +0.26(+1.14%) |
Aug 15, 2019 | 22.63 | 22.68 | 22.44 | 22.54 | 915,480 | +0.17(+0.74%) |
Aug 14, 2019 | 22.63 | 22.66 | 22.37 | 22.37 | 825,442 | -0.41(-1.81%) |
Aug 13, 2019 | 22.31 | 22.93 | 22.29 | 22.78 | 1,313,817 | +0.18(+0.81%) |
Aug 12, 2019 | 22.73 | 22.73 | 22.54 | 22.60 | 567,652 | -0.36(-1.56%) |
Aug 09, 2019 | 22.95 | 23.02 | 22.83 | 22.96 | 955,791 | -0.10(-0.44%) |
Aug 08, 2019 | 22.99 | 23.09 | 22.89 | 23.06 | 1,097,895 | +0.27(+1.17%) |
Aug 07, 2019 | 22.33 | 22.81 | 22.25 | 22.79 | 1,281,713 | +0.58(+2.61%) |
Aug 06, 2019 | 22.30 | 22.43 | 22.09 | 22.21 | 934,204 | +0.13(+0.58%) |
Aug 05, 2019 | 22.39 | 22.39 | 21.97 | 22.09 | 1,711,628 | -1.18(-5.06%) |
Aug 02, 2019 | 23.44 | 23.44 | 23.17 | 23.26 | 1,294,308 | -0.02(-0.08%) |