Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.04 | 22.67 | 21.63 | 22.63 | 147,849 | +0.44(+1.98%) |
Oct 30, 2019 | 22.42 | 22.59 | 22.00 | 22.19 | 100,150 | -0.29(-1.29%) |
Oct 29, 2019 | 22.60 | 22.86 | 22.26 | 22.48 | 135,153 | -0.09(-0.40%) |
Oct 28, 2019 | 22.02 | 22.73 | 22.00 | 22.57 | 116,591 | +0.60(+2.73%) |
Oct 25, 2019 | 21.48 | 22.09 | 21.06 | 21.97 | 113,900 | +0.36(+1.67%) |
Oct 24, 2019 | 21.92 | 22.01 | 21.23 | 21.61 | 115,604 | -0.20(-0.92%) |
Oct 23, 2019 | 21.80 | 22.46 | 21.69 | 21.81 | 136,041 | +0.03(+0.14%) |
Oct 22, 2019 | 22.19 | 22.66 | 21.63 | 21.78 | 111,231 | -0.40(-1.80%) |
Oct 21, 2019 | 22.41 | 22.58 | 21.45 | 22.18 | 233,808 | -0.14(-0.63%) |
Oct 18, 2019 | 22.28 | 22.79 | 22.09 | 22.32 | 133,500 | -0.09(-0.40%) |
Oct 17, 2019 | 22.33 | 22.76 | 22.23 | 22.41 | 130,797 | +0.26(+1.17%) |
Oct 16, 2019 | 22.04 | 22.49 | 21.95 | 22.15 | 94,661 | -0.02(-0.09%) |
Oct 15, 2019 | 21.33 | 22.63 | 21.27 | 22.17 | 147,523 | +0.96(+4.53%) |
Oct 14, 2019 | 21.75 | 21.92 | 21.14 | 21.21 | 82,052 | -0.55(-2.53%) |
Oct 11, 2019 | 21.24 | 22.17 | 21.18 | 21.76 | 318,000 | +0.62(+2.93%) |
Oct 10, 2019 | 21.16 | 21.42 | 20.81 | 21.14 | 231,499 | +0.03(+0.14%) |
Oct 09, 2019 | 21.47 | 21.80 | 20.72 | 21.11 | 271,055 | -0.26(-1.22%) |
Oct 08, 2019 | 22.81 | 23.00 | 21.29 | 21.37 | 379,518 | -1.69(-7.33%) |
Oct 07, 2019 | 22.65 | 23.09 | 22.24 | 23.06 | 211,008 | +0.00(+0.00%) |
Oct 04, 2019 | 23.70 | 23.87 | 22.41 | 23.06 | 211,600 | -0.62(-2.62%) |
Oct 03, 2019 | 24.24 | 24.35 | 23.47 | 23.68 | 202,651 | -0.70(-2.87%) |
Oct 02, 2019 | 23.25 | 24.55 | 23.20 | 24.38 | 451,419 | +0.79(+3.35%) |
Oct 01, 2019 | 23.72 | 24.25 | 22.41 | 23.59 | 384,167 | -0.24(-1.01%) |
Sep 30, 2019 | 23.85 | 24.61 | 23.30 | 23.83 | 227,981 | -0.15(-0.63%) |
Sep 27, 2019 | 25.11 | 25.77 | 23.91 | 23.98 | 298,100 | -1.11(-4.42%) |
Sep 26, 2019 | 27.24 | 27.48 | 23.24 | 25.09 | 1,070,948 | -2.36(-8.60%) |
Sep 25, 2019 | 32.37 | 33.79 | 26.40 | 27.45 | 818,616 | -5.20(-15.93%) |
Sep 24, 2019 | 33.53 | 33.53 | 29.73 | 32.65 | 1,545,557 | -0.48(-1.45%) |
Sep 23, 2019 | 34.90 | 35.38 | 32.80 | 33.13 | 455,769 | -1.72(-4.94%) |
Sep 20, 2019 | 35.47 | 35.55 | 34.30 | 34.85 | 276,000 | -0.65(-1.83%) |
Sep 19, 2019 | 36.15 | 36.37 | 35.41 | 35.50 | 139,152 | -0.74(-2.04%) |
Sep 18, 2019 | 36.44 | 36.50 | 35.28 | 36.24 | 158,559 | -0.09(-0.25%) |
Sep 17, 2019 | 35.60 | 36.57 | 34.72 | 36.33 | 148,688 | +0.33(+0.92%) |
Sep 16, 2019 | 35.15 | 37.08 | 34.84 | 36.00 | 224,839 | +0.82(+2.33%) |
Sep 13, 2019 | 34.72 | 35.33 | 33.93 | 35.18 | 150,700 | +0.73(+2.12%) |
Sep 12, 2019 | 34.87 | 36.55 | 34.36 | 34.45 | 207,926 | -0.16(-0.46%) |
Sep 11, 2019 | 33.16 | 34.80 | 33.16 | 34.61 | 461,249 | +1.37(+4.12%) |
Sep 10, 2019 | 33.65 | 33.92 | 32.96 | 33.24 | 427,717 | -0.33(-0.98%) |
Sep 09, 2019 | 33.50 | 34.00 | 33.04 | 33.57 | 312,270 | +0.22(+0.66%) |
Sep 06, 2019 | 33.70 | 33.99 | 33.00 | 33.35 | 119,500 | -0.19(-0.57%) |
Sep 05, 2019 | 33.65 | 33.75 | 32.51 | 33.54 | 200,036 | +0.33(+0.99%) |
Sep 04, 2019 | 33.92 | 34.18 | 32.89 | 33.21 | 228,714 | +0.03(+0.09%) |
Sep 03, 2019 | 34.50 | 35.90 | 32.18 | 33.18 | 285,169 | -0.77(-2.27%) |
Aug 30, 2019 | 31.32 | 34.20 | 30.81 | 33.95 | 370,100 | +2.91(+9.38%) |
Aug 29, 2019 | 31.51 | 32.15 | 30.84 | 31.04 | 283,460 | -0.07(-0.23%) |
Aug 28, 2019 | 31.02 | 31.52 | 30.86 | 31.11 | 84,890 | +0.09(+0.29%) |
Aug 27, 2019 | 31.05 | 31.63 | 30.58 | 31.02 | 225,900 | +0.06(+0.19%) |
Aug 26, 2019 | 31.21 | 32.65 | 30.71 | 30.96 | 127,335 | -0.04(-0.13%) |
Aug 23, 2019 | 31.34 | 32.00 | 30.81 | 31.00 | 286,300 | -0.69(-2.18%) |
Aug 22, 2019 | 32.56 | 32.82 | 31.63 | 31.69 | 163,727 | -0.86(-2.64%) |
Aug 21, 2019 | 32.80 | 33.35 | 32.11 | 32.55 | 156,788 | +0.12(+0.37%) |
Aug 20, 2019 | 33.07 | 33.61 | 31.82 | 32.43 | 135,458 | -0.98(-2.93%) |
Aug 19, 2019 | 32.86 | 34.00 | 32.80 | 33.41 | 308,451 | +1.40(+4.37%) |
Aug 16, 2019 | 31.36 | 32.19 | 31.14 | 32.01 | 62,000 | +0.78(+2.50%) |
Aug 15, 2019 | 32.44 | 32.49 | 31.09 | 31.23 | 162,657 | -1.17(-3.61%) |
Aug 14, 2019 | 33.22 | 33.79 | 31.96 | 32.40 | 254,484 | -1.64(-4.82%) |
Aug 13, 2019 | 32.18 | 34.32 | 32.14 | 34.04 | 176,695 | +1.80(+5.58%) |
Aug 12, 2019 | 31.94 | 32.50 | 31.71 | 32.24 | 59,348 | +0.16(+0.50%) |
Aug 09, 2019 | 32.60 | 33.15 | 31.47 | 32.08 | 166,100 | -0.55(-1.69%) |
Aug 08, 2019 | 33.04 | 33.34 | 32.00 | 32.63 | 117,857 | -0.36(-1.09%) |
Aug 07, 2019 | 32.22 | 33.10 | 31.81 | 32.99 | 164,578 | +0.29(+0.89%) |
Aug 06, 2019 | 32.79 | 33.54 | 32.19 | 32.70 | 230,660 | +0.00(+0.00%) |
Aug 05, 2019 | 33.95 | 34.20 | 32.43 | 32.70 | 153,478 | -1.63(-4.75%) |
Aug 02, 2019 | 35.49 | 35.56 | 33.76 | 34.33 | 240,300 | -0.62(-1.77%) |