Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.82 | 21.82 | 21.58 | 21.67 | 295,505 | -0.24(-1.08%) |
Oct 30, 2019 | 21.67 | 21.95 | 21.60 | 21.90 | 412,241 | -0.03(-0.12%) |
Oct 29, 2019 | 21.89 | 22.06 | 21.89 | 21.93 | 361,743 | -0.04(-0.16%) |
Oct 28, 2019 | 22.08 | 22.18 | 21.96 | 21.96 | 469,038 | +0.00(+0.00%) |
Oct 25, 2019 | 21.88 | 21.99 | 21.86 | 21.96 | 456,502 | +0.10(+0.44%) |
Oct 24, 2019 | 22.05 | 22.07 | 21.80 | 21.87 | 614,581 | -0.25(-1.15%) |
Oct 23, 2019 | 21.86 | 22.25 | 21.80 | 22.12 | 1,833,008 | +0.73(+3.40%) |
Oct 22, 2019 | 21.15 | 21.70 | 21.14 | 21.40 | 1,171,611 | +0.41(+1.96%) |
Oct 21, 2019 | 21.13 | 21.16 | 20.87 | 20.98 | 465,909 | -0.39(-1.80%) |
Oct 18, 2019 | 21.38 | 21.55 | 21.32 | 21.37 | 891,766 | +0.45(+2.14%) |
Oct 17, 2019 | 19.99 | 21.09 | 19.99 | 20.92 | 4,346,293 | +0.73(+3.60%) |
Oct 16, 2019 | 20.09 | 20.31 | 19.97 | 20.20 | 1,530,028 | -0.26(-1.28%) |
Oct 15, 2019 | 20.41 | 20.51 | 20.27 | 20.46 | 879,817 | +0.36(+1.79%) |
Oct 14, 2019 | 20.14 | 20.35 | 19.97 | 20.10 | 1,694,078 | -0.81(-3.89%) |
Oct 11, 2019 | 21.38 | 21.43 | 20.77 | 20.91 | 2,421,472 | -0.51(-2.37%) |
Oct 10, 2019 | 20.97 | 21.50 | 20.86 | 21.42 | 762,356 | +0.01(+0.04%) |
Oct 09, 2019 | 21.79 | 21.79 | 21.31 | 21.41 | 976,635 | -0.58(-2.63%) |
Oct 08, 2019 | 22.15 | 22.20 | 21.92 | 21.99 | 448,008 | -0.09(-0.40%) |
Oct 07, 2019 | 22.93 | 23.02 | 21.93 | 22.08 | 899,292 | -0.95(-4.14%) |
Oct 04, 2019 | 22.86 | 23.06 | 22.81 | 23.03 | 152,776 | +0.15(+0.65%) |
Oct 03, 2019 | 22.77 | 22.91 | 22.60 | 22.88 | 335,188 | +0.02(+0.08%) |
Oct 02, 2019 | 22.92 | 22.95 | 22.72 | 22.87 | 420,564 | -0.04(-0.19%) |
Oct 01, 2019 | 23.02 | 23.04 | 22.84 | 22.91 | 841,051 | -0.49(-2.10%) |
Sep 30, 2019 | 23.51 | 23.57 | 23.35 | 23.40 | 783,864 | +0.10(+0.41%) |
Sep 27, 2019 | 23.24 | 23.63 | 23.23 | 23.30 | 2,110,781 | +0.58(+2.54%) |
Sep 26, 2019 | 22.81 | 22.81 | 22.64 | 22.73 | 855,082 | -0.06(-0.27%) |
Sep 25, 2019 | 22.63 | 22.86 | 22.63 | 22.79 | 686,854 | +0.25(+1.13%) |
Sep 24, 2019 | 22.51 | 22.63 | 22.46 | 22.53 | 557,149 | +0.41(+1.86%) |
Sep 23, 2019 | 21.84 | 22.18 | 21.78 | 22.12 | 407,809 | +0.26(+1.20%) |
Sep 20, 2019 | 22.12 | 22.20 | 21.79 | 21.86 | 249,032 | -0.18(-0.83%) |
Sep 19, 2019 | 22.26 | 22.28 | 22.02 | 22.04 | 257,284 | -0.52(-2.29%) |
Sep 18, 2019 | 22.58 | 22.71 | 22.41 | 22.56 | 423,357 | +0.13(+0.59%) |
Sep 17, 2019 | 22.27 | 22.49 | 22.19 | 22.43 | 322,510 | +0.00(+0.00%) |
Sep 16, 2019 | 22.57 | 22.63 | 22.37 | 22.43 | 226,093 | -0.43(-1.88%) |
Sep 13, 2019 | 22.76 | 22.96 | 22.76 | 22.86 | 445,769 | +0.14(+0.62%) |
Sep 12, 2019 | 22.60 | 22.76 | 22.53 | 22.72 | 303,305 | +0.28(+1.25%) |
Sep 11, 2019 | 22.25 | 22.46 | 22.25 | 22.44 | 176,087 | +0.18(+0.79%) |
Sep 10, 2019 | 22.11 | 22.30 | 22.03 | 22.26 | 328,483 | +0.16(+0.71%) |
Sep 09, 2019 | 22.00 | 22.15 | 22.00 | 22.10 | 167,533 | +0.24(+1.08%) |
Sep 06, 2019 | 21.96 | 21.96 | 21.76 | 21.87 | 156,430 | -0.39(-1.73%) |
Sep 05, 2019 | 22.27 | 22.39 | 22.15 | 22.25 | 523,585 | -0.05(-0.24%) |
Sep 04, 2019 | 22.22 | 22.36 | 22.15 | 22.31 | 225,583 | +0.47(+2.17%) |
Sep 03, 2019 | 21.68 | 21.89 | 21.68 | 21.83 | 585,830 | +0.70(+3.32%) |
Aug 30, 2019 | 21.11 | 21.26 | 21.06 | 21.13 | 174,128 | +0.12(+0.58%) |
Aug 29, 2019 | 21.04 | 21.13 | 20.94 | 21.01 | 190,504 | +0.08(+0.38%) |
Aug 28, 2019 | 20.83 | 20.96 | 20.81 | 20.93 | 157,016 | +0.04(+0.21%) |
Aug 27, 2019 | 21.10 | 21.22 | 20.80 | 20.89 | 326,461 | -0.24(-1.12%) |
Aug 26, 2019 | 21.24 | 21.30 | 21.05 | 21.12 | 193,264 | -0.07(-0.33%) |
Aug 23, 2019 | 21.13 | 21.51 | 20.98 | 21.19 | 571,712 | +0.18(+0.88%) |
Aug 22, 2019 | 20.85 | 21.05 | 20.77 | 21.01 | 307,340 | -0.19(-0.91%) |
Aug 21, 2019 | 21.26 | 21.27 | 21.08 | 21.20 | 352,534 | -0.04(-0.16%) |
Aug 20, 2019 | 21.26 | 21.35 | 21.13 | 21.24 | 148,300 | -0.03(-0.12%) |
Aug 19, 2019 | 21.75 | 21.81 | 21.26 | 21.26 | 302,673 | -0.39(-1.78%) |
Aug 16, 2019 | 21.96 | 21.99 | 21.65 | 21.65 | 336,496 | -0.39(-1.79%) |
Aug 15, 2019 | 21.93 | 22.10 | 21.89 | 22.04 | 693,727 | +0.33(+1.53%) |
Aug 14, 2019 | 21.91 | 22.04 | 21.68 | 21.71 | 448,236 | -0.61(-2.75%) |
Aug 13, 2019 | 21.95 | 22.43 | 21.89 | 22.32 | 368,329 | +0.11(+0.51%) |
Aug 12, 2019 | 22.40 | 22.44 | 22.18 | 22.21 | 622,618 | -0.64(-2.80%) |
Aug 09, 2019 | 22.95 | 23.00 | 22.73 | 22.85 | 509,597 | +0.10(+0.42%) |
Aug 08, 2019 | 22.67 | 22.95 | 22.65 | 22.75 | 551,996 | +0.17(+0.74%) |
Aug 07, 2019 | 22.37 | 22.81 | 22.37 | 22.59 | 387,061 | -0.07(-0.31%) |
Aug 06, 2019 | 22.70 | 22.81 | 22.61 | 22.66 | 443,149 | +0.53(+2.42%) |
Aug 05, 2019 | 22.38 | 22.42 | 22.05 | 22.12 | 623,221 | -0.39(-1.75%) |
Aug 02, 2019 | 22.56 | 22.65 | 22.37 | 22.52 | 295,048 | +0.03(+0.12%) |