Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.87 | 21.53 | 18.05 | 19.32 | 5,335,216 | -0.60(-3.01%) |
Oct 30, 2019 | 19.54 | 20.20 | 19.48 | 19.92 | 1,734,118 | +0.51(+2.63%) |
Oct 29, 2019 | 19.67 | 19.82 | 19.40 | 19.41 | 560,761 | -0.28(-1.42%) |
Oct 28, 2019 | 19.88 | 19.97 | 19.66 | 19.69 | 695,981 | -0.03(-0.15%) |
Oct 25, 2019 | 19.71 | 20.03 | 19.51 | 19.72 | 696,300 | -0.09(-0.45%) |
Oct 24, 2019 | 19.41 | 19.94 | 19.40 | 19.81 | 1,118,889 | +0.77(+4.04%) |
Oct 23, 2019 | 18.61 | 19.31 | 18.59 | 19.04 | 1,312,542 | +0.43(+2.31%) |
Oct 22, 2019 | 18.69 | 19.15 | 18.57 | 18.61 | 1,865,508 | -0.01(-0.05%) |
Oct 21, 2019 | 18.99 | 19.01 | 18.62 | 18.62 | 812,678 | -0.21(-1.12%) |
Oct 18, 2019 | 19.15 | 19.24 | 18.16 | 18.83 | 1,088,800 | -0.44(-2.28%) |
Oct 17, 2019 | 19.35 | 19.49 | 19.16 | 19.27 | 983,294 | +0.02(+0.10%) |
Oct 16, 2019 | 19.11 | 19.34 | 18.75 | 19.25 | 1,394,056 | -0.05(-0.26%) |
Oct 15, 2019 | 19.36 | 19.78 | 19.27 | 19.30 | 910,956 | -0.06(-0.31%) |
Oct 14, 2019 | 19.54 | 19.69 | 19.26 | 19.36 | 686,171 | -0.21(-1.07%) |
Oct 11, 2019 | 19.83 | 20.25 | 19.56 | 19.57 | 1,072,200 | +0.00(+0.00%) |
Oct 10, 2019 | 19.95 | 19.99 | 19.25 | 19.57 | 1,193,251 | -0.38(-1.90%) |
Oct 09, 2019 | 19.91 | 20.10 | 19.78 | 19.95 | 945,668 | +0.26(+1.32%) |
Oct 08, 2019 | 19.99 | 20.17 | 19.37 | 19.69 | 945,554 | -0.49(-2.43%) |
Oct 07, 2019 | 19.90 | 20.28 | 19.80 | 20.18 | 1,912,651 | +0.27(+1.36%) |
Oct 04, 2019 | 19.94 | 20.13 | 18.73 | 19.91 | 3,651,800 | -0.29(-1.44%) |
Oct 03, 2019 | 19.84 | 20.31 | 19.63 | 20.20 | 852,635 | +0.30(+1.51%) |
Oct 02, 2019 | 20.01 | 20.32 | 19.84 | 19.90 | 1,429,628 | -0.25(-1.24%) |
Oct 01, 2019 | 20.74 | 20.97 | 20.05 | 20.15 | 1,398,040 | -0.57(-2.75%) |
Sep 30, 2019 | 20.54 | 20.90 | 20.22 | 20.72 | 2,574,830 | -0.62(-2.91%) |
Sep 27, 2019 | 22.49 | 22.58 | 20.97 | 21.34 | 1,425,700 | -1.18(-5.24%) |
Sep 26, 2019 | 23.19 | 23.30 | 22.39 | 22.52 | 457,025 | -0.63(-2.72%) |
Sep 25, 2019 | 22.74 | 23.27 | 22.42 | 23.15 | 963,728 | +0.45(+1.98%) |
Sep 24, 2019 | 23.39 | 23.46 | 22.55 | 22.70 | 1,115,953 | -0.57(-2.45%) |
Sep 23, 2019 | 23.26 | 23.49 | 22.82 | 23.27 | 1,052,968 | -0.15(-0.64%) |
Sep 20, 2019 | 23.86 | 24.21 | 23.32 | 23.42 | 1,480,600 | -0.47(-1.97%) |
Sep 19, 2019 | 24.02 | 24.52 | 23.70 | 23.89 | 937,720 | -0.09(-0.38%) |
Sep 18, 2019 | 23.59 | 24.07 | 23.36 | 23.98 | 1,106,408 | +0.37(+1.57%) |
Sep 17, 2019 | 22.87 | 23.77 | 22.81 | 23.61 | 863,807 | +0.73(+3.19%) |
Sep 16, 2019 | 22.20 | 22.92 | 22.02 | 22.88 | 890,796 | +0.50(+2.23%) |
Sep 13, 2019 | 22.88 | 22.91 | 22.10 | 22.38 | 1,041,400 | -0.50(-2.19%) |
Sep 12, 2019 | 23.07 | 23.34 | 22.78 | 22.88 | 1,344,633 | -0.10(-0.44%) |
Sep 11, 2019 | 22.64 | 23.22 | 22.50 | 22.98 | 1,081,961 | +0.40(+1.77%) |
Sep 10, 2019 | 22.50 | 23.21 | 22.09 | 22.58 | 1,145,257 | -0.03(-0.13%) |
Sep 09, 2019 | 23.43 | 23.43 | 22.34 | 22.61 | 1,050,693 | -0.78(-3.33%) |
Sep 06, 2019 | 24.15 | 24.15 | 23.32 | 23.39 | 1,637,600 | -0.70(-2.91%) |
Sep 05, 2019 | 24.06 | 24.28 | 23.72 | 24.09 | 799,328 | +0.26(+1.09%) |
Sep 04, 2019 | 24.10 | 24.47 | 23.72 | 23.83 | 1,152,690 | +0.09(+0.38%) |
Sep 03, 2019 | 24.09 | 24.30 | 23.71 | 23.74 | 1,037,344 | -0.57(-2.34%) |
Aug 30, 2019 | 24.60 | 24.74 | 24.09 | 24.31 | 684,400 | -0.16(-0.65%) |
Aug 29, 2019 | 24.39 | 24.82 | 24.27 | 24.47 | 502,853 | +0.41(+1.70%) |
Aug 28, 2019 | 24.13 | 24.38 | 22.99 | 24.06 | 807,382 | -0.27(-1.11%) |
Aug 27, 2019 | 25.13 | 25.23 | 24.19 | 24.33 | 1,011,927 | -0.52(-2.09%) |
Aug 26, 2019 | 24.82 | 24.95 | 24.61 | 24.85 | 693,780 | +0.31(+1.26%) |
Aug 23, 2019 | 24.83 | 25.25 | 24.43 | 24.54 | 1,018,900 | -0.35(-1.41%) |
Aug 22, 2019 | 25.01 | 25.25 | 24.67 | 24.89 | 562,963 | -0.04(-0.16%) |
Aug 21, 2019 | 24.77 | 25.24 | 24.63 | 24.93 | 830,389 | +0.34(+1.38%) |
Aug 20, 2019 | 24.73 | 25.09 | 24.45 | 24.59 | 834,255 | -0.16(-0.65%) |
Aug 19, 2019 | 25.14 | 25.14 | 24.67 | 24.75 | 957,587 | -0.06(-0.24%) |
Aug 16, 2019 | 24.96 | 25.21 | 24.78 | 24.81 | 483,400 | +0.01(+0.04%) |
Aug 15, 2019 | 24.63 | 25.05 | 24.59 | 24.80 | 563,263 | +0.19(+0.77%) |
Aug 14, 2019 | 24.81 | 24.81 | 24.39 | 24.61 | 955,491 | -0.64(-2.53%) |
Aug 13, 2019 | 24.86 | 25.40 | 24.81 | 25.25 | 786,595 | +0.40(+1.61%) |
Aug 12, 2019 | 25.05 | 25.21 | 24.62 | 24.85 | 924,371 | -0.34(-1.35%) |
Aug 09, 2019 | 25.00 | 25.30 | 24.74 | 25.19 | 808,800 | +0.18(+0.72%) |
Aug 08, 2019 | 24.03 | 25.13 | 24.03 | 25.01 | 1,192,858 | +1.07(+4.47%) |
Aug 07, 2019 | 23.57 | 24.13 | 23.40 | 23.94 | 983,370 | +0.06(+0.25%) |
Aug 06, 2019 | 23.53 | 23.90 | 23.32 | 23.88 | 1,635,517 | +0.56(+2.40%) |
Aug 05, 2019 | 23.52 | 23.86 | 23.00 | 23.32 | 2,102,637 | -0.39(-1.64%) |
Aug 02, 2019 | 23.41 | 23.76 | 23.01 | 23.71 | 1,356,000 | +0.14(+0.59%) |