Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2019 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | ||
Nov 01, 2019 | 23.00 | 23.44 | 22.84 | 23.41 | 4,139,200 | +0.53(+2.32%) |
Oct 31, 2019 | 22.97 | 23.02 | 22.64 | 22.88 | 8,044,148 | -0.11(-0.48%) |
Oct 30, 2019 | 23.10 | 23.19 | 22.89 | 22.99 | 2,275,632 | -0.11(-0.48%) |
Oct 29, 2019 | 22.75 | 23.21 | 22.72 | 23.10 | 5,815,674 | +0.25(+1.09%) |
Oct 28, 2019 | 22.82 | 22.90 | 22.72 | 22.85 | 3,058,384 | +0.16(+0.71%) |
Oct 25, 2019 | 22.95 | 22.95 | 22.60 | 22.69 | 3,656,500 | -0.34(-1.48%) |
Oct 24, 2019 | 23.17 | 23.23 | 22.74 | 23.03 | 3,120,677 | +0.02(+0.09%) |
Oct 23, 2019 | 23.08 | 23.14 | 22.73 | 23.01 | 3,018,026 | -0.14(-0.60%) |
Oct 22, 2019 | 23.13 | 23.30 | 23.00 | 23.15 | 2,174,361 | +0.07(+0.30%) |
Oct 21, 2019 | 23.13 | 23.30 | 22.97 | 23.08 | 8,731,412 | +0.07(+0.30%) |
Oct 18, 2019 | 23.51 | 23.51 | 23.01 | 23.01 | 3,493,300 | -0.47(-2.00%) |
Oct 17, 2019 | 23.63 | 23.79 | 23.44 | 23.48 | 3,322,990 | -0.02(-0.09%) |
Oct 16, 2019 | 23.49 | 23.52 | 23.35 | 23.50 | 5,750,759 | -0.09(-0.38%) |
Oct 15, 2019 | 23.42 | 23.71 | 23.33 | 23.59 | 3,359,491 | +0.17(+0.73%) |
Oct 14, 2019 | 23.51 | 23.59 | 23.32 | 23.42 | 2,561,428 | -0.14(-0.59%) |
Oct 11, 2019 | 23.65 | 23.93 | 23.52 | 23.56 | 6,391,700 | +0.07(+0.30%) |
Oct 10, 2019 | 23.47 | 23.68 | 23.37 | 23.49 | 2,440,136 | -0.03(-0.13%) |
Oct 09, 2019 | 23.42 | 23.63 | 23.27 | 23.52 | 2,808,570 | +0.29(+1.25%) |
Oct 08, 2019 | 23.32 | 23.55 | 23.14 | 23.23 | 3,903,010 | -0.24(-1.02%) |
Oct 07, 2019 | 23.47 | 23.74 | 23.27 | 23.47 | 3,183,271 | -0.01(-0.04%) |
Oct 04, 2019 | 23.56 | 23.59 | 23.36 | 23.48 | 3,162,700 | -0.01(-0.04%) |
Oct 03, 2019 | 23.33 | 23.57 | 23.17 | 23.49 | 5,708,940 | +0.20(+0.86%) |
Oct 02, 2019 | 23.01 | 23.36 | 23.00 | 23.29 | 3,929,845 | -0.22(-0.94%) |
Oct 01, 2019 | 23.75 | 23.76 | 23.43 | 23.51 | 3,179,833 | -0.12(-0.51%) |
Sep 30, 2019 | 23.50 | 23.74 | 23.47 | 23.63 | 3,728,760 | +0.13(+0.55%) |
Sep 27, 2019 | 23.75 | 23.75 | 23.32 | 23.50 | 2,299,600 | -0.24(-1.01%) |
Sep 26, 2019 | 23.71 | 23.81 | 23.56 | 23.74 | 2,429,730 | -0.06(-0.25%) |
Sep 25, 2019 | 23.34 | 23.89 | 23.33 | 23.80 | 6,891,898 | +0.43(+1.84%) |
Sep 24, 2019 | 23.87 | 23.90 | 23.36 | 23.37 | 5,098,022 | -0.39(-1.64%) |
Sep 23, 2019 | 23.81 | 24.03 | 23.63 | 23.76 | 5,283,519 | -0.12(-0.50%) |
Sep 20, 2019 | 23.98 | 24.08 | 23.79 | 23.88 | 16,042,800 | -0.10(-0.42%) |
Sep 19, 2019 | 24.20 | 24.28 | 23.97 | 23.98 | 5,018,764 | -0.04(-0.17%) |
Sep 18, 2019 | 24.35 | 24.37 | 23.91 | 24.02 | 5,113,883 | -0.41(-1.68%) |
Sep 17, 2019 | 24.16 | 24.45 | 24.00 | 24.43 | 5,456,300 | +0.17(+0.70%) |
Sep 16, 2019 | 24.35 | 24.57 | 24.25 | 24.26 | 6,568,667 | -0.20(-0.82%) |
Sep 13, 2019 | 24.50 | 24.52 | 24.07 | 24.46 | 6,278,800 | -0.08(-0.33%) |
Sep 12, 2019 | 24.77 | 24.96 | 24.49 | 24.54 | 7,629,459 | -0.19(-0.77%) |
Sep 11, 2019 | 24.46 | 24.81 | 24.28 | 24.73 | 6,077,348 | +0.30(+1.23%) |
Sep 10, 2019 | 24.31 | 24.60 | 24.25 | 24.43 | 5,346,093 | +0.02(+0.08%) |
Sep 09, 2019 | 24.67 | 24.77 | 24.13 | 24.41 | 6,912,414 | -0.11(-0.45%) |
Sep 06, 2019 | 23.45 | 25.77 | 23.25 | 24.52 | 17,027,100 | +1.05(+4.47%) |
Sep 05, 2019 | 23.50 | 23.55 | 23.39 | 23.47 | 3,686,862 | +0.16(+0.69%) |
Sep 04, 2019 | 23.12 | 23.36 | 23.00 | 23.31 | 5,459,627 | +0.32(+1.39%) |
Sep 03, 2019 | 23.14 | 23.45 | 22.95 | 22.99 | 4,972,828 | -0.26(-1.12%) |
Aug 30, 2019 | 23.43 | 23.48 | 23.17 | 23.25 | 3,483,300 | +0.04(+0.17%) |
Aug 29, 2019 | 23.24 | 23.31 | 23.07 | 23.21 | 4,102,970 | +0.26(+1.13%) |
Aug 28, 2019 | 22.99 | 23.06 | 22.54 | 22.95 | 6,661,348 | -0.12(-0.52%) |
Aug 27, 2019 | 23.49 | 23.49 | 23.05 | 23.07 | 4,646,769 | -0.25(-1.07%) |
Aug 26, 2019 | 23.50 | 23.50 | 23.19 | 23.32 | 3,666,531 | +0.10(+0.43%) |
Aug 23, 2019 | 23.41 | 23.55 | 23.12 | 23.22 | 9,099,100 | -0.31(-1.32%) |
Aug 22, 2019 | 23.71 | 23.77 | 23.39 | 23.53 | 4,722,721 | -0.18(-0.76%) |
Aug 21, 2019 | 23.88 | 23.93 | 23.57 | 23.71 | 4,406,040 | -0.05(-0.21%) |
Aug 20, 2019 | 23.79 | 23.80 | 23.53 | 23.76 | 5,362,167 | -0.09(-0.38%) |
Aug 19, 2019 | 23.65 | 23.89 | 23.62 | 23.85 | 9,832,394 | +0.34(+1.45%) |
Aug 16, 2019 | 23.35 | 23.53 | 23.20 | 23.51 | 10,594,800 | +0.37(+1.60%) |
Aug 15, 2019 | 23.05 | 23.30 | 22.82 | 23.14 | 9,550,463 | +0.09(+0.39%) |
Aug 14, 2019 | 22.72 | 23.15 | 22.66 | 23.05 | 11,216,941 | -0.07(-0.30%) |
Aug 13, 2019 | 21.56 | 23.16 | 21.56 | 23.12 | 18,873,478 | +1.45(+6.69%) |
Aug 12, 2019 | 22.75 | 22.79 | 21.45 | 21.67 | 16,064,316 | -1.32(-5.74%) |
Aug 09, 2019 | 22.97 | 23.05 | 22.05 | 22.99 | 29,212,700 | +0.07(+0.31%) |
Aug 08, 2019 | 22.88 | 23.02 | 22.14 | 22.92 | 16,287,020 | +2.51(+12.30%) |
Aug 07, 2019 | 20.28 | 20.52 | 20.01 | 20.41 | 6,440,371 | -0.05(-0.24%) |
Aug 06, 2019 | 20.44 | 20.67 | 20.09 | 20.46 | 5,351,965 | +0.12(+0.59%) |
Aug 05, 2019 | 21.00 | 21.04 | 20.24 | 20.34 | 8,547,843 | -0.81(-3.83%) |
Aug 02, 2019 | 21.42 | 21.51 | 21.09 | 21.15 | 3,961,200 | -0.39(-1.81%) |
Aug 01, 2019 | 21.57 | 21.98 | 21.40 | 21.54 | 5,030,014 | -0.02(-0.09%) |
Jul 31, 2019 | 21.93 | 21.95 | 21.27 | 21.56 | 4,799,286 | -0.37(-1.69%) |
Jul 30, 2019 | 22.00 | 22.13 | 21.89 | 21.93 | 4,642,258 | -0.17(-0.77%) |
Jul 29, 2019 | 22.65 | 22.66 | 21.90 | 22.10 | 6,273,428 | -0.63(-2.77%) |
Jul 26, 2019 | 22.53 | 22.90 | 22.44 | 22.73 | 4,305,800 | +0.25(+1.11%) |
Jul 25, 2019 | 22.66 | 22.72 | 22.41 | 22.48 | 3,847,988 | -0.21(-0.93%) |
Jul 24, 2019 | 22.77 | 22.87 | 22.66 | 22.69 | 3,703,767 | -0.12(-0.53%) |
Jul 23, 2019 | 22.75 | 22.88 | 22.42 | 22.81 | 6,370,934 | +0.10(+0.44%) |
Jul 22, 2019 | 22.25 | 23.00 | 22.05 | 22.71 | 9,252,527 | +0.44(+1.98%) |
Jul 19, 2019 | 23.14 | 23.27 | 22.19 | 22.27 | 11,704,500 | -0.73(-3.17%) |
Jul 18, 2019 | 22.62 | 23.08 | 22.56 | 23.00 | 6,762,584 | +0.32(+1.41%) |
Jul 17, 2019 | 23.60 | 23.63 | 22.66 | 22.68 | 8,574,078 | -0.89(-3.78%) |
Jul 16, 2019 | 22.66 | 23.65 | 22.50 | 23.57 | 10,921,167 | +0.73(+3.20%) |
Jul 15, 2019 | 22.00 | 22.84 | 21.56 | 22.84 | 44,442,000 | -2.73(-10.68%) |
Jul 12, 2019 | 25.52 | 25.64 | 25.45 | 25.57 | 13,338,500 | +0.13(+0.51%) |
Jul 11, 2019 | 25.83 | 25.87 | 25.38 | 25.44 | 8,254,373 | -0.36(-1.40%) |
Jul 10, 2019 | 25.55 | 26.00 | 25.44 | 25.80 | 16,943,144 | +0.24(+0.94%) |
Jul 09, 2019 | 25.59 | 25.75 | 25.49 | 25.56 | 12,775,555 | -0.05(-0.20%) |
Jul 08, 2019 | 25.93 | 26.07 | 25.54 | 25.61 | 20,050,492 | +0.61(+2.44%) |
Jul 05, 2019 | 24.90 | 25.10 | 24.88 | 25.00 | 12,122,100 | -0.10(-0.40%) |
Jul 03, 2019 | 25.48 | 25.54 | 24.95 | 25.10 | 40,299,600 | +3.00(+13.57%) |
Jul 02, 2019 | 22.05 | 22.30 | 21.94 | 22.10 | 5,925,247 | +0.04(+0.18%) |
Jul 01, 2019 | 22.10 | 22.30 | 21.88 | 22.06 | 4,408,469 | +0.30(+1.38%) |
Jun 28, 2019 | 21.15 | 21.82 | 21.15 | 21.76 | 9,064,900 | +1.60(+7.94%) |
Jun 27, 2019 | 20.89 | 21.28 | 20.73 | 20.16 | 4,610,274 | -0.70(-3.36%) |
Jun 26, 2019 | 20.90 | 21.10 | 20.79 | 20.86 | 4,559,649 | +0.06(+0.29%) |
Jun 25, 2019 | 21.02 | 21.14 | 20.77 | 20.80 | 5,919,408 | -0.18(-0.86%) |
Jun 24, 2019 | 20.84 | 21.22 | 20.73 | 20.98 | 6,205,862 | +0.14(+0.67%) |
Jun 21, 2019 | 20.52 | 20.94 | 20.37 | 20.84 | 12,187,500 | +0.28(+1.36%) |
Jun 20, 2019 | 20.41 | 20.65 | 20.25 | 20.56 | 8,226,680 | +0.41(+2.03%) |
Jun 19, 2019 | 19.99 | 20.20 | 19.89 | 20.15 | 5,189,797 | +0.18(+0.90%) |
Jun 18, 2019 | 20.00 | 20.16 | 19.80 | 19.97 | 5,723,309 | +0.21(+1.06%) |
Jun 17, 2019 | 19.82 | 20.09 | 19.69 | 19.76 | 8,950,124 | +0.40(+2.07%) |
Jun 14, 2019 | 19.56 | 19.56 | 19.11 | 19.36 | 5,290,700 | -0.22(-1.12%) |
Jun 13, 2019 | 19.33 | 19.61 | 19.19 | 19.58 | 7,998,591 | +0.39(+2.03%) |
Jun 12, 2019 | 18.71 | 19.22 | 18.54 | 19.19 | 7,821,984 | +0.34(+1.80%) |
Jun 11, 2019 | 18.19 | 18.89 | 18.06 | 18.85 | 11,119,792 | -0.36(-1.87%) |
Jun 10, 2019 | 19.21 | 19.61 | 19.10 | 19.21 | 7,035,085 | +0.06(+0.31%) |
Jun 07, 2019 | 18.93 | 19.23 | 18.80 | 19.15 | 9,100,100 | +0.20(+1.06%) |
Jun 06, 2019 | 19.09 | 19.13 | 18.89 | 18.95 | 8,501,374 | -0.13(-0.68%) |
Jun 05, 2019 | 19.00 | 19.12 | 18.77 | 19.08 | 5,176,896 | +0.21(+1.11%) |
Jun 04, 2019 | 18.13 | 18.89 | 18.01 | 18.87 | 9,083,835 | +0.47(+2.55%) |
Jun 03, 2019 | 18.65 | 18.65 | 17.50 | 18.40 | 10,092,582 | -0.33(-1.76%) |
May 31, 2019 | 18.72 | 18.91 | 18.54 | 18.73 | 6,124,200 | -0.15(-0.79%) |
May 30, 2019 | 19.04 | 19.07 | 18.74 | 18.88 | 5,023,117 | -0.13(-0.68%) |
May 29, 2019 | 19.31 | 19.32 | 18.94 | 19.01 | 5,716,303 | -0.45(-2.31%) |
May 28, 2019 | 19.87 | 20.03 | 19.38 | 19.46 | 8,095,829 | -0.39(-1.96%) |
May 24, 2019 | 20.02 | 20.10 | 19.82 | 19.85 | 5,645,500 | -0.12(-0.60%) |
May 23, 2019 | 20.01 | 20.15 | 19.83 | 19.97 | 6,628,530 | -0.32(-1.58%) |
May 22, 2019 | 20.28 | 20.61 | 20.21 | 20.29 | 8,303,641 | -0.24(-1.17%) |
May 21, 2019 | 20.17 | 20.66 | 20.17 | 20.53 | 8,287,273 | +0.47(+2.34%) |
May 20, 2019 | 19.61 | 20.25 | 19.60 | 20.06 | 8,884,039 | +0.22(+1.11%) |
May 17, 2019 | 19.74 | 20.21 | 19.58 | 19.84 | 10,597,700 | +0.13(+0.66%) |
May 16, 2019 | 19.55 | 19.94 | 19.50 | 19.71 | 8,757,929 | +0.22(+1.13%) |
May 15, 2019 | 19.26 | 19.69 | 19.16 | 19.49 | 10,293,226 | +0.02(+0.10%) |
May 14, 2019 | 19.20 | 19.66 | 19.12 | 19.47 | 10,393,608 | +0.33(+1.72%) |
May 13, 2019 | 19.16 | 19.63 | 18.77 | 19.14 | 12,366,915 | -0.25(-1.29%) |
May 10, 2019 | 18.97 | 19.69 | 17.89 | 19.39 | 31,089,400 | -2.78(-12.54%) |
May 09, 2019 | 22.06 | 22.31 | 21.70 | 22.17 | 9,995,599 | -0.09(-0.40%) |
May 08, 2019 | 22.42 | 22.47 | 22.24 | 22.26 | 4,132,712 | -0.11(-0.49%) |
May 07, 2019 | 22.83 | 22.90 | 22.23 | 22.37 | 5,742,809 | -0.82(-3.54%) |
May 06, 2019 | 23.13 | 23.31 | 23.02 | 23.19 | 4,160,005 | -0.36(-1.53%) |
May 03, 2019 | 23.54 | 23.82 | 23.40 | 23.55 | 5,055,600 | +0.20(+0.86%) |
May 02, 2019 | 23.80 | 23.85 | 23.24 | 23.35 | 3,918,439 | -0.50(-2.10%) |