Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.09 | 23.09 | 22.70 | 22.89 | 45,884 | -0.27(-1.18%) |
Oct 30, 2019 | 23.39 | 23.39 | 23.09 | 23.17 | 59,524 | -0.35(-1.49%) |
Oct 29, 2019 | 23.38 | 23.58 | 23.38 | 23.52 | 38,347 | +0.08(+0.34%) |
Oct 28, 2019 | 23.38 | 23.53 | 23.37 | 23.44 | 30,588 | +0.13(+0.54%) |
Oct 25, 2019 | 23.00 | 23.33 | 22.96 | 23.31 | 12,536 | +0.27(+1.16%) |
Oct 24, 2019 | 23.17 | 23.17 | 22.92 | 23.04 | 26,310 | -0.08(-0.36%) |
Oct 23, 2019 | 22.99 | 23.14 | 22.99 | 23.13 | 29,050 | +0.07(+0.29%) |
Oct 22, 2019 | 22.93 | 23.25 | 22.85 | 23.06 | 35,079 | +0.15(+0.65%) |
Oct 21, 2019 | 22.76 | 22.97 | 22.76 | 22.91 | 64,977 | +0.35(+1.56%) |
Oct 18, 2019 | 22.35 | 22.63 | 22.35 | 22.56 | 24,502 | +0.19(+0.86%) |
Oct 17, 2019 | 22.56 | 22.56 | 22.28 | 22.37 | 41,388 | -0.04(-0.20%) |
Oct 16, 2019 | 22.61 | 22.68 | 22.39 | 22.41 | 51,003 | -0.17(-0.74%) |
Oct 15, 2019 | 22.21 | 22.68 | 22.21 | 22.58 | 63,458 | +0.39(+1.78%) |
Oct 14, 2019 | 22.06 | 22.23 | 21.99 | 22.18 | 80,414 | +0.03(+0.12%) |
Oct 11, 2019 | 22.17 | 22.42 | 22.16 | 22.16 | 70,885 | +0.39(+1.77%) |
Oct 10, 2019 | 21.55 | 21.89 | 21.55 | 21.77 | 68,509 | +0.32(+1.47%) |
Oct 09, 2019 | 21.51 | 21.53 | 21.36 | 21.45 | 56,497 | +0.14(+0.65%) |
Oct 08, 2019 | 21.61 | 21.61 | 21.30 | 21.32 | 252,652 | -0.55(-2.52%) |
Oct 07, 2019 | 21.87 | 22.07 | 21.87 | 21.87 | 51,727 | -0.10(-0.44%) |
Oct 04, 2019 | 21.68 | 21.96 | 21.53 | 21.96 | 87,296 | +0.37(+1.71%) |
Oct 03, 2019 | 21.52 | 21.60 | 21.16 | 21.59 | 112,536 | +0.02(+0.08%) |
Oct 02, 2019 | 21.78 | 21.78 | 21.48 | 21.58 | 176,808 | -0.33(-1.52%) |
Oct 01, 2019 | 22.64 | 22.70 | 21.90 | 21.91 | 143,191 | -0.54(-2.40%) |
Sep 30, 2019 | 22.62 | 22.63 | 22.42 | 22.45 | 318,734 | -0.10(-0.45%) |
Sep 27, 2019 | 22.59 | 22.79 | 22.43 | 22.55 | 63,934 | +0.16(+0.72%) |
Sep 26, 2019 | 22.53 | 22.53 | 22.38 | 22.39 | 91,397 | -0.17(-0.74%) |
Sep 25, 2019 | 22.26 | 22.62 | 22.26 | 22.56 | 280,592 | +0.32(+1.44%) |
Sep 24, 2019 | 22.55 | 22.55 | 22.15 | 22.23 | 45,744 | -0.31(-1.39%) |
Sep 23, 2019 | 22.32 | 22.61 | 22.32 | 22.55 | 20,393 | +0.05(+0.23%) |
Sep 20, 2019 | 22.68 | 22.75 | 22.48 | 22.50 | 39,629 | -0.12(-0.51%) |
Sep 19, 2019 | 22.77 | 22.87 | 22.61 | 22.61 | 159,331 | -0.20(-0.89%) |
Sep 18, 2019 | 22.51 | 22.88 | 22.49 | 22.81 | 47,021 | +0.19(+0.83%) |
Sep 17, 2019 | 22.72 | 22.72 | 22.40 | 22.63 | 44,547 | -0.17(-0.76%) |
Sep 16, 2019 | 22.57 | 22.81 | 22.57 | 22.80 | 53,496 | -0.04(-0.16%) |
Sep 13, 2019 | 22.81 | 22.97 | 22.72 | 22.83 | 42,845 | +0.24(+1.04%) |
Sep 12, 2019 | 22.20 | 22.70 | 22.14 | 22.60 | 47,125 | +0.10(+0.43%) |
Sep 11, 2019 | 22.44 | 22.50 | 22.22 | 22.50 | 35,917 | +0.12(+0.54%) |
Sep 10, 2019 | 22.15 | 22.42 | 22.15 | 22.38 | 34,429 | +0.31(+1.42%) |
Sep 09, 2019 | 21.51 | 22.15 | 21.51 | 22.07 | 21,951 | +0.77(+3.60%) |
Sep 06, 2019 | 21.38 | 21.41 | 21.27 | 21.30 | 25,730 | -0.07(-0.33%) |
Sep 05, 2019 | 21.15 | 21.54 | 21.15 | 21.37 | 30,900 | +0.56(+2.68%) |
Sep 04, 2019 | 20.80 | 20.82 | 20.66 | 20.82 | 35,018 | +0.21(+1.04%) |
Sep 03, 2019 | 20.81 | 20.81 | 20.46 | 20.60 | 23,796 | -0.41(-1.93%) |
Aug 30, 2019 | 21.03 | 21.11 | 20.95 | 21.01 | 27,683 | +0.11(+0.54%) |
Aug 29, 2019 | 20.72 | 20.96 | 20.72 | 20.89 | 26,827 | +0.40(+1.95%) |
Aug 28, 2019 | 20.11 | 20.59 | 20.11 | 20.49 | 50,647 | +0.30(+1.51%) |
Aug 27, 2019 | 20.42 | 20.43 | 20.07 | 20.19 | 29,182 | -0.19(-0.94%) |
Aug 26, 2019 | 20.41 | 20.41 | 20.21 | 20.38 | 26,487 | +0.19(+0.95%) |
Aug 23, 2019 | 20.73 | 20.88 | 20.11 | 20.19 | 30,784 | -0.64(-3.05%) |
Aug 22, 2019 | 20.82 | 20.88 | 20.66 | 20.82 | 29,397 | +0.15(+0.72%) |
Aug 21, 2019 | 20.71 | 20.72 | 20.62 | 20.68 | 32,823 | +0.10(+0.47%) |
Aug 20, 2019 | 20.78 | 20.78 | 20.58 | 20.58 | 53,626 | -0.34(-1.62%) |
Aug 19, 2019 | 21.08 | 21.08 | 20.88 | 20.92 | 28,081 | +0.22(+1.05%) |
Aug 16, 2019 | 20.34 | 20.72 | 20.34 | 20.70 | 32,048 | +0.56(+2.77%) |
Aug 15, 2019 | 20.34 | 20.38 | 20.08 | 20.14 | 56,433 | -0.10(-0.52%) |
Aug 14, 2019 | 20.53 | 20.64 | 20.17 | 20.25 | 142,046 | -0.81(-3.82%) |
Aug 13, 2019 | 20.73 | 21.34 | 20.71 | 21.05 | 102,104 | +0.23(+1.11%) |
Aug 12, 2019 | 21.00 | 21.02 | 20.80 | 20.82 | 129,411 | -0.52(-2.45%) |
Aug 09, 2019 | 21.32 | 21.38 | 21.08 | 21.35 | 85,576 | +0.02(+0.09%) |
Aug 08, 2019 | 21.22 | 21.44 | 21.18 | 21.33 | 37,298 | +0.32(+1.53%) |
Aug 07, 2019 | 20.97 | 21.06 | 20.68 | 21.01 | 62,969 | -0.43(-1.99%) |
Aug 06, 2019 | 21.42 | 21.44 | 21.02 | 21.43 | 49,277 | +0.23(+1.11%) |
Aug 05, 2019 | 21.56 | 21.56 | 21.05 | 21.20 | 44,912 | -0.77(-3.53%) |
Aug 02, 2019 | 22.03 | 22.07 | 21.67 | 21.97 | 21,480 | -0.10(-0.47%) |