Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.38 | 22.44 | 22.16 | 22.43 | 137,148 | +0.01(+0.04%) |
Oct 30, 2019 | 22.30 | 22.50 | 22.17 | 22.42 | 244,813 | +0.10(+0.45%) |
Oct 29, 2019 | 21.99 | 22.42 | 21.96 | 22.32 | 362,193 | +0.24(+1.09%) |
Oct 28, 2019 | 22.29 | 22.41 | 22.00 | 22.08 | 391,873 | -0.08(-0.36%) |
Oct 25, 2019 | 22.05 | 22.29 | 22.02 | 22.16 | 198,721 | +0.17(+0.77%) |
Oct 24, 2019 | 21.94 | 22.19 | 21.52 | 21.99 | 285,481 | +0.14(+0.64%) |
Oct 23, 2019 | 21.55 | 21.91 | 21.22 | 21.85 | 238,264 | +0.09(+0.41%) |
Oct 22, 2019 | 21.67 | 21.91 | 21.34 | 21.76 | 290,363 | +0.19(+0.88%) |
Oct 21, 2019 | 21.72 | 21.83 | 21.34 | 21.57 | 306,411 | +0.10(+0.47%) |
Oct 18, 2019 | 21.88 | 21.88 | 21.44 | 21.47 | 303,787 | -0.30(-1.38%) |
Oct 17, 2019 | 22.21 | 22.34 | 21.72 | 21.77 | 268,040 | -0.37(-1.67%) |
Oct 16, 2019 | 22.18 | 22.46 | 21.99 | 22.14 | 458,131 | -0.04(-0.18%) |
Oct 15, 2019 | 22.21 | 22.43 | 22.12 | 22.18 | 421,871 | +0.02(+0.09%) |
Oct 11, 2019 | 22.16 | 22.16 | 22.16 | 0 | +0.44(+2.03%) | |
Oct 10, 2019 | 21.44 | 21.76 | 21.33 | 21.72 | 176,606 | +0.31(+1.45%) |
Oct 09, 2019 | 21.48 | 21.55 | 21.26 | 21.41 | 303,213 | +0.08(+0.38%) |
Oct 08, 2019 | 21.45 | 21.57 | 21.26 | 21.33 | 216,705 | -0.30(-1.39%) |
Oct 07, 2019 | 21.54 | 21.80 | 21.39 | 21.63 | 211,206 | +0.08(+0.37%) |
Oct 04, 2019 | 22.08 | 22.08 | 21.35 | 21.55 | 355,218 | -0.44(-2.00%) |
Oct 03, 2019 | 22.39 | 22.39 | 21.82 | 21.99 | 332,053 | -0.47(-2.09%) |
Oct 02, 2019 | 22.66 | 22.86 | 22.38 | 22.46 | 280,583 | -0.39(-1.71%) |
Oct 01, 2019 | 23.27 | 23.29 | 22.53 | 22.85 | 340,666 | -0.34(-1.47%) |
Sep 30, 2019 | 23.20 | 23.45 | 23.12 | 23.19 | 203,554 | -0.13(-0.56%) |
Sep 27, 2019 | 23.50 | 23.72 | 23.13 | 23.32 | 259,687 | -0.15(-0.64%) |
Sep 26, 2019 | 22.80 | 23.69 | 22.80 | 23.47 | 405,811 | +0.60(+2.62%) |
Sep 25, 2019 | 22.85 | 23.01 | 22.61 | 22.87 | 158,338 | -0.05(-0.22%) |
Sep 24, 2019 | 23.04 | 23.14 | 22.82 | 22.92 | 273,761 | -0.16(-0.69%) |
Sep 23, 2019 | 23.05 | 23.33 | 23.00 | 23.08 | 228,448 | +0.04(+0.17%) |
Sep 20, 2019 | 23.13 | 23.31 | 23.00 | 23.04 | 451,567 | -0.13(-0.56%) |
Sep 19, 2019 | 23.23 | 23.31 | 22.91 | 23.17 | 243,101 | -0.06(-0.26%) |
Sep 18, 2019 | 23.68 | 23.70 | 23.11 | 23.23 | 281,381 | -0.41(-1.73%) |
Sep 17, 2019 | 23.29 | 23.83 | 23.23 | 23.64 | 311,753 | +0.25(+1.07%) |
Sep 16, 2019 | 23.49 | 23.81 | 23.21 | 23.39 | 318,990 | -0.05(-0.21%) |
Sep 13, 2019 | 23.77 | 23.95 | 23.43 | 23.44 | 274,327 | -0.14(-0.59%) |
Sep 12, 2019 | 23.67 | 23.98 | 23.35 | 23.58 | 391,604 | -0.15(-0.63%) |
Sep 11, 2019 | 23.70 | 23.91 | 23.36 | 23.73 | 455,222 | +0.03(+0.13%) |
Sep 10, 2019 | 23.19 | 23.73 | 23.18 | 23.70 | 419,254 | +0.44(+1.89%) |
Sep 09, 2019 | 21.95 | 23.46 | 21.86 | 23.26 | 331,491 | +0.36(+1.57%) |
Sep 06, 2019 | 22.63 | 23.30 | 22.63 | 22.90 | 389,192 | +0.23(+1.01%) |
Sep 05, 2019 | 22.06 | 22.94 | 22.06 | 22.67 | 666,314 | +0.70(+3.19%) |
Sep 04, 2019 | 21.65 | 22.28 | 21.51 | 21.97 | 710,714 | +0.42(+1.95%) |
Sep 03, 2019 | 22.70 | 22.73 | 21.17 | 21.55 | 1,022,154 | -1.53(-6.63%) |
Aug 30, 2019 | 23.08 | 23.08 | 23.08 | 0 | +0.29(+1.27%) | |
Aug 29, 2019 | 22.63 | 23.00 | 22.53 | 22.79 | 257,985 | +0.34(+1.51%) |
Aug 28, 2019 | 22.07 | 22.53 | 22.02 | 22.45 | 237,729 | +0.31(+1.40%) |
Aug 27, 2019 | 21.98 | 22.16 | 21.86 | 22.14 | 237,914 | +0.26(+1.19%) |
Aug 26, 2019 | 21.96 | 22.07 | 21.82 | 21.88 | 214,190 | +0.05(+0.23%) |
Aug 23, 2019 | 21.88 | 22.10 | 21.76 | 21.83 | 377,695 | -0.22(-1.00%) |
Aug 22, 2019 | 21.80 | 22.06 | 21.68 | 22.05 | 263,602 | +0.25(+1.15%) |
Aug 21, 2019 | 21.34 | 21.87 | 21.21 | 21.80 | 324,486 | +0.46(+2.16%) |
Aug 20, 2019 | 22.10 | 22.10 | 21.29 | 21.34 | 389,828 | -0.79(-3.57%) |
Aug 19, 2019 | 22.23 | 22.33 | 21.91 | 22.13 | 277,789 | +0.05(+0.23%) |
Aug 16, 2019 | 22.21 | 22.22 | 21.83 | 22.08 | 247,101 | -0.10(-0.45%) |
Aug 15, 2019 | 22.54 | 22.54 | 21.69 | 22.18 | 433,419 | -0.43(-1.90%) |
Aug 14, 2019 | 22.82 | 22.88 | 22.19 | 22.61 | 558,583 | -0.44(-1.91%) |
Aug 13, 2019 | 23.10 | 23.53 | 22.93 | 23.05 | 325,351 | -0.14(-0.60%) |
Aug 12, 2019 | 23.70 | 23.82 | 23.00 | 23.19 | 302,992 | -0.56(-2.36%) |
Aug 09, 2019 | 23.75 | 24.13 | 23.58 | 23.75 | 307,800 | -0.14(-0.59%) |
Aug 08, 2019 | 23.43 | 24.00 | 23.23 | 23.89 | 389,385 | +0.96(+4.19%) |
Aug 07, 2019 | 21.67 | 22.98 | 21.67 | 22.93 | 498,779 | +1.31(+6.06%) |
Aug 06, 2019 | 22.03 | 22.15 | 21.39 | 21.62 | 378,279 | -0.77(-3.44%) |
Aug 02, 2019 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) |