Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.06 | 22.54 | 21.51 | 22.31 | 907,361 | +0.10(+0.45%) |
Oct 30, 2019 | 22.18 | 22.80 | 22.12 | 22.21 | 631,635 | +0.06(+0.27%) |
Oct 29, 2019 | 22.85 | 23.11 | 21.95 | 22.15 | 1,005,157 | -0.94(-4.07%) |
Oct 28, 2019 | 23.75 | 24.75 | 22.85 | 23.09 | 1,300,289 | -0.58(-2.45%) |
Oct 25, 2019 | 24.02 | 24.44 | 23.42 | 23.67 | 1,656,000 | -0.71(-2.91%) |
Oct 24, 2019 | 22.72 | 25.68 | 22.52 | 24.38 | 3,216,918 | +1.75(+7.73%) |
Oct 23, 2019 | 22.17 | 22.80 | 22.03 | 22.63 | 871,980 | +0.48(+2.17%) |
Oct 22, 2019 | 22.40 | 22.86 | 22.05 | 22.15 | 851,099 | -0.29(-1.29%) |
Oct 21, 2019 | 21.38 | 22.65 | 21.03 | 22.44 | 918,128 | +1.07(+5.01%) |
Oct 18, 2019 | 22.40 | 22.49 | 21.25 | 21.37 | 927,900 | -1.12(-4.98%) |
Oct 17, 2019 | 22.49 | 22.73 | 21.66 | 22.49 | 1,214,264 | -0.36(-1.58%) |
Oct 16, 2019 | 22.20 | 22.45 | 21.50 | 22.85 | 1,253,310 | +0.73(+3.30%) |
Oct 15, 2019 | 21.45 | 22.50 | 21.05 | 22.12 | 2,138,545 | +1.46(+7.07%) |
Oct 14, 2019 | 20.96 | 21.35 | 20.20 | 20.66 | 1,324,652 | -0.30(-1.43%) |
Oct 11, 2019 | 21.09 | 21.51 | 20.66 | 20.96 | 1,819,500 | +0.31(+1.50%) |
Oct 10, 2019 | 23.55 | 23.90 | 20.59 | 20.65 | 3,888,785 | -3.22(-13.49%) |
Oct 09, 2019 | 24.00 | 24.53 | 23.60 | 23.87 | 562,405 | -0.07(-0.29%) |
Oct 08, 2019 | 23.61 | 24.96 | 23.50 | 23.94 | 772,411 | -0.32(-1.32%) |
Oct 07, 2019 | 24.00 | 24.58 | 23.34 | 24.26 | 698,442 | +0.20(+0.83%) |
Oct 04, 2019 | 24.80 | 25.49 | 24.01 | 24.06 | 907,800 | -0.82(-3.30%) |
Oct 03, 2019 | 24.04 | 24.98 | 23.12 | 24.88 | 1,253,300 | +0.83(+3.45%) |
Oct 02, 2019 | 23.80 | 24.87 | 22.60 | 24.05 | 1,877,591 | -0.13(-0.54%) |
Oct 01, 2019 | 24.60 | 24.89 | 23.68 | 24.18 | 1,196,081 | -0.56(-2.26%) |
Sep 30, 2019 | 25.93 | 25.95 | 24.32 | 24.74 | 1,295,054 | -1.20(-4.63%) |
Sep 27, 2019 | 26.37 | 27.21 | 25.75 | 25.94 | 1,449,000 | -0.77(-2.88%) |
Sep 26, 2019 | 27.00 | 27.24 | 26.00 | 26.71 | 1,171,546 | +0.11(+0.41%) |
Sep 25, 2019 | 26.66 | 26.92 | 25.87 | 26.60 | 1,087,829 | -0.13(-0.49%) |
Sep 24, 2019 | 28.26 | 28.31 | 26.12 | 26.73 | 1,736,968 | -1.46(-5.18%) |
Sep 23, 2019 | 28.93 | 29.50 | 27.92 | 28.19 | 795,196 | -0.81(-2.79%) |
Sep 20, 2019 | 30.23 | 31.06 | 28.98 | 29.00 | 1,175,000 | -0.96(-3.20%) |
Sep 19, 2019 | 30.41 | 31.07 | 29.58 | 29.96 | 1,655,018 | -0.52(-1.71%) |
Sep 18, 2019 | 30.62 | 30.84 | 30.15 | 30.48 | 1,005,796 | -0.02(-0.07%) |
Sep 17, 2019 | 31.04 | 31.88 | 30.28 | 30.50 | 1,195,073 | -0.29(-0.94%) |
Sep 16, 2019 | 31.70 | 32.77 | 30.60 | 30.79 | 1,861,576 | -0.86(-2.72%) |
Sep 13, 2019 | 30.88 | 31.85 | 30.69 | 31.65 | 1,404,300 | +1.08(+3.53%) |
Sep 12, 2019 | 29.99 | 31.39 | 29.90 | 30.57 | 1,097,621 | -0.14(-0.46%) |
Sep 11, 2019 | 30.20 | 31.00 | 29.29 | 30.71 | 1,580,941 | -0.42(-1.35%) |
Sep 10, 2019 | 30.07 | 31.86 | 29.07 | 31.13 | 1,435,444 | +0.98(+3.25%) |
Sep 09, 2019 | 32.38 | 32.55 | 30.00 | 30.15 | 2,609,898 | -1.91(-5.96%) |
Sep 06, 2019 | 32.60 | 33.66 | 31.25 | 32.06 | 2,818,100 | -0.02(-0.06%) |
Sep 05, 2019 | 30.00 | 32.75 | 30.00 | 32.08 | 3,728,395 | +1.88(+6.23%) |
Sep 04, 2019 | 29.79 | 31.55 | 27.77 | 30.20 | 4,528,837 | +0.10(+0.33%) |
Sep 03, 2019 | 25.17 | 30.97 | 25.15 | 30.10 | 4,645,261 | +4.43(+17.26%) |
Aug 30, 2019 | 26.75 | 27.14 | 25.40 | 25.67 | 1,759,700 | -1.07(-4.00%) |
Aug 29, 2019 | 27.75 | 27.79 | 26.50 | 26.74 | 1,560,565 | -0.46(-1.69%) |
Aug 28, 2019 | 26.46 | 27.65 | 25.52 | 27.20 | 1,535,031 | +0.71(+2.68%) |
Aug 27, 2019 | 28.30 | 28.49 | 26.02 | 26.49 | 2,154,876 | -1.71(-6.06%) |
Aug 26, 2019 | 28.44 | 28.96 | 27.83 | 28.20 | 1,457,575 | -0.09(-0.32%) |
Aug 23, 2019 | 29.25 | 29.60 | 28.28 | 28.29 | 2,399,700 | -0.72(-2.48%) |
Aug 22, 2019 | 31.53 | 32.17 | 29.00 | 29.01 | 3,591,575 | -3.33(-10.30%) |
Aug 21, 2019 | 29.68 | 32.40 | 29.58 | 32.34 | 3,528,098 | +3.04(+10.38%) |
Aug 20, 2019 | 30.11 | 31.39 | 28.72 | 29.30 | 2,193,150 | -0.63(-2.10%) |
Aug 19, 2019 | 31.67 | 31.85 | 28.90 | 29.93 | 3,963,287 | -1.38(-4.41%) |
Aug 16, 2019 | 35.50 | 35.77 | 30.58 | 31.31 | 4,740,200 | -3.81(-10.85%) |
Aug 15, 2019 | 37.62 | 37.90 | 34.51 | 35.12 | 2,891,906 | -3.92(-10.04%) |
Aug 14, 2019 | 41.16 | 42.17 | 38.59 | 39.04 | 3,717,940 | -6.98(-15.17%) |
Aug 13, 2019 | 43.20 | 46.25 | 42.86 | 46.02 | 4,049,785 | +3.56(+8.38%) |
Aug 12, 2019 | 42.47 | 42.75 | 41.54 | 42.46 | 866,368 | -0.11(-0.26%) |
Aug 09, 2019 | 43.61 | 44.65 | 42.30 | 42.57 | 1,265,400 | -1.32(-3.01%) |
Aug 08, 2019 | 42.80 | 44.33 | 42.10 | 43.89 | 825,891 | +1.96(+4.67%) |
Aug 07, 2019 | 41.54 | 42.52 | 41.22 | 41.93 | 577,542 | -0.60(-1.41%) |
Aug 06, 2019 | 42.30 | 44.44 | 41.63 | 42.53 | 937,719 | +0.24(+0.57%) |
Aug 05, 2019 | 43.03 | 43.25 | 41.28 | 42.29 | 989,732 | -0.95(-2.20%) |
Aug 02, 2019 | 40.93 | 43.32 | 40.40 | 43.24 | 1,229,100 | +2.89(+7.16%) |