Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.88 | 23.96 | 23.37 | 23.80 | 567,423 | -0.23(-0.96%) |
Oct 30, 2019 | 24.05 | 24.29 | 23.88 | 24.03 | 449,172 | -0.09(-0.37%) |
Oct 29, 2019 | 24.03 | 24.33 | 23.71 | 24.12 | 459,525 | -0.02(-0.08%) |
Oct 28, 2019 | 23.99 | 24.42 | 23.92 | 24.14 | 467,019 | +0.28(+1.17%) |
Oct 25, 2019 | 23.68 | 24.40 | 23.57 | 23.86 | 390,300 | +0.07(+0.29%) |
Oct 24, 2019 | 23.63 | 23.84 | 23.29 | 23.79 | 594,546 | +0.16(+0.68%) |
Oct 23, 2019 | 23.36 | 23.73 | 22.70 | 23.63 | 433,427 | +0.31(+1.33%) |
Oct 22, 2019 | 23.08 | 23.64 | 22.74 | 23.32 | 571,094 | +0.17(+0.73%) |
Oct 21, 2019 | 23.07 | 23.85 | 22.71 | 23.15 | 653,504 | +0.16(+0.70%) |
Oct 18, 2019 | 23.62 | 23.62 | 22.92 | 22.99 | 572,500 | -0.91(-3.81%) |
Oct 17, 2019 | 24.02 | 24.42 | 23.82 | 23.90 | 639,436 | -0.03(-0.13%) |
Oct 16, 2019 | 24.19 | 24.40 | 23.86 | 23.93 | 626,164 | -0.51(-2.09%) |
Oct 15, 2019 | 23.80 | 24.62 | 23.46 | 24.44 | 718,216 | +0.61(+2.56%) |
Oct 14, 2019 | 23.89 | 23.97 | 23.20 | 23.83 | 654,554 | -0.10(-0.42%) |
Oct 11, 2019 | 23.55 | 24.44 | 23.49 | 23.93 | 727,100 | +0.66(+2.84%) |
Oct 10, 2019 | 23.01 | 23.44 | 22.89 | 23.27 | 470,629 | +0.41(+1.79%) |
Oct 09, 2019 | 22.84 | 23.22 | 22.60 | 22.86 | 377,733 | +0.11(+0.48%) |
Oct 08, 2019 | 22.74 | 22.98 | 22.02 | 22.75 | 881,766 | -0.22(-0.96%) |
Oct 07, 2019 | 23.82 | 24.31 | 22.94 | 22.97 | 769,485 | -0.95(-3.95%) |
Oct 04, 2019 | 23.22 | 23.96 | 23.02 | 23.91 | 1,065,800 | +0.86(+3.71%) |
Oct 03, 2019 | 24.40 | 24.71 | 22.54 | 23.06 | 1,706,961 | -1.52(-6.18%) |
Oct 02, 2019 | 24.67 | 24.96 | 23.84 | 24.58 | 1,317,519 | -0.47(-1.88%) |
Oct 01, 2019 | 25.26 | 25.46 | 24.65 | 25.05 | 1,452,619 | +0.98(+4.07%) |
Sep 30, 2019 | 24.00 | 24.45 | 23.76 | 24.07 | 793,078 | +0.14(+0.59%) |
Sep 27, 2019 | 24.18 | 24.22 | 23.48 | 23.93 | 1,555,700 | -0.22(-0.91%) |
Sep 26, 2019 | 24.94 | 25.07 | 24.11 | 24.15 | 836,614 | -0.81(-3.25%) |
Sep 25, 2019 | 24.72 | 25.10 | 24.49 | 24.96 | 592,153 | +0.23(+0.93%) |
Sep 24, 2019 | 24.94 | 25.09 | 24.41 | 24.73 | 594,859 | -0.05(-0.20%) |
Sep 23, 2019 | 24.88 | 25.30 | 24.59 | 24.78 | 981,210 | -0.15(-0.60%) |
Sep 20, 2019 | 25.59 | 26.01 | 24.17 | 24.93 | 2,676,400 | -0.73(-2.84%) |
Sep 19, 2019 | 26.80 | 27.15 | 25.49 | 25.66 | 959,206 | -0.91(-3.42%) |
Sep 18, 2019 | 26.98 | 27.14 | 26.09 | 26.57 | 1,114,513 | -0.37(-1.37%) |
Sep 17, 2019 | 27.80 | 28.16 | 26.88 | 26.94 | 1,288,348 | -0.83(-2.99%) |
Sep 16, 2019 | 30.44 | 30.73 | 27.72 | 27.77 | 1,457,480 | -2.88(-9.40%) |
Sep 13, 2019 | 31.73 | 32.21 | 30.56 | 30.65 | 854,500 | -0.75(-2.39%) |
Sep 12, 2019 | 32.10 | 32.57 | 31.08 | 31.40 | 1,296,175 | -0.82(-2.55%) |
Sep 11, 2019 | 30.55 | 32.30 | 29.82 | 32.22 | 1,521,314 | +1.87(+6.16%) |
Sep 10, 2019 | 27.94 | 30.46 | 27.81 | 30.35 | 2,324,554 | +2.45(+8.78%) |
Sep 09, 2019 | 27.30 | 28.41 | 27.07 | 27.90 | 1,672,380 | +0.66(+2.42%) |
Sep 06, 2019 | 27.75 | 28.11 | 27.21 | 27.24 | 483,100 | -0.34(-1.23%) |
Sep 05, 2019 | 28.27 | 28.50 | 27.54 | 27.58 | 1,314,686 | -0.31(-1.11%) |
Sep 04, 2019 | 27.98 | 28.15 | 27.67 | 27.89 | 801,887 | +0.27(+0.98%) |
Sep 03, 2019 | 27.70 | 28.31 | 27.31 | 27.62 | 740,137 | -0.74(-2.61%) |
Aug 30, 2019 | 29.00 | 29.00 | 27.98 | 28.36 | 1,134,100 | -0.47(-1.63%) |
Aug 29, 2019 | 28.23 | 29.05 | 27.95 | 28.83 | 1,260,040 | +1.12(+4.04%) |
Aug 28, 2019 | 26.94 | 27.82 | 26.88 | 27.71 | 1,348,862 | +0.72(+2.67%) |
Aug 27, 2019 | 27.36 | 27.82 | 26.80 | 26.99 | 707,387 | -0.27(-0.99%) |
Aug 26, 2019 | 27.29 | 27.39 | 26.80 | 27.26 | 626,948 | +0.33(+1.23%) |
Aug 23, 2019 | 28.43 | 28.48 | 26.84 | 26.93 | 1,475,700 | -1.81(-6.30%) |
Aug 22, 2019 | 28.46 | 29.31 | 28.19 | 28.74 | 1,140,510 | +0.46(+1.63%) |
Aug 21, 2019 | 28.19 | 28.46 | 27.79 | 28.28 | 1,064,308 | +0.45(+1.62%) |
Aug 20, 2019 | 27.38 | 28.23 | 27.30 | 27.83 | 729,105 | +0.33(+1.20%) |
Aug 19, 2019 | 28.19 | 28.40 | 27.42 | 27.50 | 1,096,993 | -0.22(-0.79%) |
Aug 16, 2019 | 28.94 | 29.20 | 27.52 | 27.72 | 1,334,100 | -1.06(-3.68%) |
Aug 15, 2019 | 28.50 | 29.57 | 28.50 | 28.78 | 1,229,806 | +0.01(+0.03%) |
Aug 14, 2019 | 29.35 | 29.45 | 28.65 | 28.77 | 1,516,631 | -1.25(-4.16%) |
Aug 13, 2019 | 30.74 | 31.55 | 29.75 | 30.02 | 1,303,920 | -0.68(-2.21%) |
Aug 12, 2019 | 31.10 | 31.30 | 30.02 | 30.70 | 2,645,941 | -0.55(-1.76%) |
Aug 09, 2019 | 31.83 | 32.20 | 30.99 | 31.25 | 1,408,900 | -0.55(-1.73%) |
Aug 08, 2019 | 31.40 | 32.13 | 31.00 | 31.80 | 5,653,313 | +0.44(+1.40%) |
Aug 07, 2019 | 30.40 | 32.60 | 29.93 | 31.36 | 1,184,995 | +1.57(+5.27%) |
Aug 06, 2019 | 28.72 | 30.03 | 28.05 | 29.79 | 1,324,329 | +0.82(+2.83%) |
Aug 05, 2019 | 29.24 | 29.55 | 28.29 | 28.97 | 1,005,113 | -0.84(-2.82%) |
Aug 02, 2019 | 30.12 | 30.39 | 29.46 | 29.81 | 622,500 | -0.57(-1.88%) |