Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.64 | 20.93 | 20.48 | 20.91 | 236,658 | +0.24(+1.16%) |
Oct 30, 2019 | 21.25 | 21.25 | 20.67 | 20.67 | 433,151 | -0.65(-3.05%) |
Oct 29, 2019 | 21.40 | 21.53 | 21.23 | 21.32 | 141,907 | -0.17(-0.79%) |
Oct 28, 2019 | 21.70 | 21.98 | 21.44 | 21.49 | 156,279 | -0.09(-0.42%) |
Oct 25, 2019 | 21.13 | 21.64 | 21.03 | 21.58 | 187,000 | +0.52(+2.47%) |
Oct 24, 2019 | 21.38 | 21.61 | 20.69 | 21.06 | 248,013 | -0.37(-1.73%) |
Oct 23, 2019 | 21.10 | 21.52 | 20.98 | 21.43 | 414,613 | +0.32(+1.52%) |
Oct 22, 2019 | 20.42 | 21.22 | 20.27 | 21.11 | 264,996 | +0.58(+2.83%) |
Oct 21, 2019 | 20.62 | 20.93 | 20.41 | 20.53 | 255,901 | +0.07(+0.34%) |
Oct 18, 2019 | 20.41 | 20.79 | 20.29 | 20.46 | 272,400 | +0.04(+0.20%) |
Oct 17, 2019 | 20.35 | 20.65 | 20.14 | 20.42 | 240,973 | +0.19(+0.94%) |
Oct 16, 2019 | 19.74 | 20.45 | 19.55 | 20.23 | 313,423 | +0.47(+2.38%) |
Oct 15, 2019 | 19.81 | 20.02 | 19.62 | 19.76 | 358,304 | -0.06(-0.30%) |
Oct 14, 2019 | 19.53 | 19.89 | 19.17 | 19.82 | 212,806 | +0.21(+1.07%) |
Oct 11, 2019 | 19.68 | 20.11 | 19.57 | 19.61 | 346,700 | +0.24(+1.24%) |
Oct 10, 2019 | 19.33 | 19.49 | 19.13 | 19.37 | 185,460 | +0.11(+0.57%) |
Oct 09, 2019 | 19.40 | 19.42 | 19.02 | 19.26 | 261,058 | +0.01(+0.05%) |
Oct 08, 2019 | 19.48 | 19.55 | 19.10 | 19.25 | 240,317 | -0.42(-2.14%) |
Oct 07, 2019 | 20.09 | 20.09 | 19.54 | 19.67 | 166,571 | -0.49(-2.43%) |
Oct 04, 2019 | 19.91 | 20.20 | 19.62 | 20.16 | 210,300 | +0.29(+1.46%) |
Oct 03, 2019 | 20.39 | 20.39 | 19.75 | 19.87 | 284,337 | -0.57(-2.79%) |
Oct 02, 2019 | 20.89 | 20.89 | 20.25 | 20.44 | 343,672 | -0.46(-2.20%) |
Oct 01, 2019 | 21.05 | 21.43 | 20.62 | 20.90 | 377,895 | -0.12(-0.57%) |
Sep 30, 2019 | 20.95 | 21.26 | 20.95 | 21.02 | 379,764 | +0.21(+1.01%) |
Sep 27, 2019 | 20.87 | 21.15 | 20.63 | 20.81 | 224,500 | +0.04(+0.19%) |
Sep 26, 2019 | 21.01 | 21.01 | 20.58 | 20.77 | 212,120 | -0.17(-0.81%) |
Sep 25, 2019 | 20.80 | 21.07 | 20.51 | 20.94 | 251,115 | +0.21(+1.01%) |
Sep 24, 2019 | 21.18 | 21.22 | 20.66 | 20.73 | 194,975 | -0.41(-1.92%) |
Sep 23, 2019 | 21.64 | 21.82 | 21.12 | 21.14 | 290,654 | -0.60(-2.78%) |
Sep 20, 2019 | 21.90 | 22.07 | 21.26 | 21.74 | 544,400 | -0.20(-0.91%) |
Sep 19, 2019 | 22.00 | 22.33 | 21.75 | 21.94 | 301,754 | +0.03(+0.14%) |
Sep 18, 2019 | 21.44 | 21.93 | 20.97 | 21.91 | 296,794 | +0.30(+1.39%) |
Sep 17, 2019 | 21.87 | 21.93 | 21.25 | 21.61 | 279,237 | -0.49(-2.22%) |
Sep 16, 2019 | 22.51 | 22.92 | 22.00 | 22.10 | 588,941 | -0.50(-2.21%) |
Sep 13, 2019 | 22.26 | 23.12 | 22.05 | 22.60 | 668,300 | +0.51(+2.31%) |
Sep 12, 2019 | 21.77 | 22.20 | 21.50 | 22.09 | 224,995 | +0.41(+1.89%) |
Sep 11, 2019 | 21.56 | 21.97 | 21.33 | 21.68 | 408,580 | +0.19(+0.88%) |
Sep 10, 2019 | 21.55 | 22.00 | 21.36 | 21.49 | 346,645 | -0.15(-0.69%) |
Sep 09, 2019 | 20.97 | 21.65 | 20.81 | 21.64 | 200,115 | +0.73(+3.49%) |
Sep 06, 2019 | 20.79 | 21.29 | 20.59 | 20.91 | 246,900 | +0.18(+0.87%) |
Sep 05, 2019 | 20.12 | 20.95 | 20.04 | 20.73 | 283,102 | +0.90(+4.54%) |
Sep 04, 2019 | 20.16 | 20.31 | 19.74 | 19.83 | 177,821 | -0.20(-1.00%) |
Sep 03, 2019 | 20.03 | 20.11 | 19.73 | 20.03 | 257,512 | -0.17(-0.84%) |
Aug 30, 2019 | 19.82 | 20.23 | 19.71 | 20.20 | 219,600 | +0.51(+2.59%) |
Aug 29, 2019 | 19.75 | 20.10 | 19.67 | 19.69 | 204,332 | +0.08(+0.41%) |
Aug 28, 2019 | 19.29 | 19.81 | 19.01 | 19.61 | 222,326 | +0.19(+0.98%) |
Aug 27, 2019 | 19.65 | 19.81 | 19.28 | 19.42 | 294,931 | -0.11(-0.56%) |
Aug 26, 2019 | 20.12 | 20.12 | 19.39 | 19.53 | 231,049 | -0.36(-1.81%) |
Aug 23, 2019 | 20.29 | 20.35 | 19.70 | 19.89 | 258,100 | -0.60(-2.93%) |
Aug 22, 2019 | 20.50 | 20.56 | 20.14 | 20.49 | 237,915 | +0.08(+0.39%) |
Aug 21, 2019 | 20.52 | 20.68 | 20.25 | 20.41 | 356,330 | +0.01(+0.05%) |
Aug 20, 2019 | 20.60 | 20.60 | 20.21 | 20.40 | 207,568 | -0.22(-1.07%) |
Aug 19, 2019 | 20.46 | 20.71 | 20.27 | 20.62 | 404,024 | +0.44(+2.18%) |
Aug 16, 2019 | 20.23 | 20.40 | 20.00 | 20.18 | 221,500 | +0.09(+0.45%) |
Aug 15, 2019 | 20.01 | 20.41 | 19.69 | 20.09 | 223,538 | +0.24(+1.21%) |
Aug 14, 2019 | 20.05 | 20.18 | 19.72 | 19.85 | 335,016 | -0.55(-2.70%) |
Aug 13, 2019 | 20.72 | 20.89 | 20.28 | 20.40 | 258,056 | -0.33(-1.59%) |
Aug 12, 2019 | 20.81 | 20.96 | 20.64 | 20.73 | 524,367 | -0.27(-1.29%) |
Aug 09, 2019 | 21.01 | 21.38 | 20.75 | 21.00 | 296,800 | +0.06(+0.29%) |
Aug 08, 2019 | 20.74 | 21.10 | 20.70 | 20.94 | 440,322 | +0.26(+1.26%) |
Aug 07, 2019 | 21.00 | 21.01 | 20.41 | 20.68 | 385,627 | -0.30(-1.43%) |
Aug 06, 2019 | 21.89 | 22.53 | 20.23 | 20.98 | 1,308,763 | -0.42(-1.96%) |
Aug 05, 2019 | 21.38 | 21.55 | 20.86 | 21.40 | 532,738 | -0.31(-1.43%) |
Aug 02, 2019 | 21.86 | 21.89 | 21.16 | 21.71 | 559,600 | -0.32(-1.45%) |