Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.95 | 20.21 | 19.64 | 20.14 | 309,543 | +0.31(+1.56%) |
Oct 30, 2019 | 20.29 | 20.45 | 19.39 | 19.83 | 265,741 | -0.50(-2.47%) |
Oct 29, 2019 | 20.66 | 20.79 | 20.09 | 20.33 | 186,010 | -0.44(-2.14%) |
Oct 28, 2019 | 20.49 | 20.95 | 20.42 | 20.77 | 359,291 | +0.27(+1.32%) |
Oct 25, 2019 | 20.11 | 20.54 | 19.76 | 20.50 | 271,546 | +0.35(+1.72%) |
Oct 24, 2019 | 20.30 | 20.36 | 19.39 | 20.16 | 194,701 | -0.11(-0.52%) |
Oct 23, 2019 | 21.03 | 21.21 | 20.12 | 20.26 | 296,793 | -0.81(-3.85%) |
Oct 22, 2019 | 20.87 | 21.39 | 20.74 | 21.07 | 180,599 | +0.12(+0.55%) |
Oct 21, 2019 | 20.93 | 21.25 | 20.27 | 20.96 | 505,152 | -0.56(-2.60%) |
Oct 18, 2019 | 22.47 | 22.47 | 21.48 | 21.52 | 237,862 | -1.20(-5.27%) |
Oct 17, 2019 | 21.68 | 23.01 | 21.44 | 22.71 | 249,777 | +1.16(+5.37%) |
Oct 16, 2019 | 21.49 | 21.79 | 21.14 | 21.55 | 98,556 | -0.04(-0.18%) |
Oct 15, 2019 | 21.16 | 21.97 | 21.08 | 21.59 | 301,010 | +0.45(+2.15%) |
Oct 14, 2019 | 21.78 | 21.99 | 20.63 | 21.14 | 390,897 | -0.79(-3.61%) |
Oct 11, 2019 | 22.98 | 22.98 | 21.68 | 21.93 | 251,439 | -0.86(-3.77%) |
Oct 10, 2019 | 23.16 | 23.41 | 22.75 | 22.79 | 369,374 | -0.36(-1.54%) |
Oct 09, 2019 | 23.20 | 23.44 | 22.63 | 23.15 | 238,169 | +0.00(+0.00%) |
Oct 08, 2019 | 22.94 | 23.29 | 22.26 | 23.15 | 307,397 | -0.02(-0.08%) |
Oct 07, 2019 | 23.00 | 23.68 | 22.56 | 23.17 | 383,683 | +0.14(+0.63%) |
Oct 04, 2019 | 22.46 | 23.04 | 21.88 | 23.02 | 182,724 | +0.58(+2.58%) |
Oct 03, 2019 | 22.21 | 22.66 | 22.00 | 22.44 | 257,351 | +0.25(+1.13%) |
Oct 02, 2019 | 22.25 | 23.13 | 21.91 | 22.19 | 277,198 | -0.21(-0.95%) |
Oct 01, 2019 | 22.39 | 22.98 | 21.98 | 22.40 | 357,428 | +0.15(+0.69%) |
Sep 30, 2019 | 21.83 | 22.48 | 21.34 | 22.25 | 765,761 | +0.20(+0.92%) |
Sep 27, 2019 | 22.71 | 22.88 | 21.82 | 22.05 | 241,282 | -0.66(-2.89%) |
Sep 26, 2019 | 22.67 | 23.60 | 22.22 | 22.70 | 275,005 | -0.01(-0.04%) |
Sep 25, 2019 | 23.77 | 24.12 | 22.47 | 22.71 | 327,040 | -1.00(-4.23%) |
Sep 24, 2019 | 23.27 | 23.78 | 22.62 | 23.72 | 411,541 | +0.48(+2.08%) |
Sep 23, 2019 | 24.06 | 24.81 | 23.22 | 23.23 | 446,826 | -0.88(-3.64%) |
Sep 20, 2019 | 23.31 | 24.98 | 23.31 | 24.11 | 431,469 | +0.99(+4.30%) |
Sep 19, 2019 | 24.65 | 24.65 | 22.81 | 23.12 | 365,977 | -1.36(-5.54%) |
Sep 18, 2019 | 25.30 | 25.51 | 23.86 | 24.47 | 179,333 | -0.83(-3.27%) |
Sep 17, 2019 | 24.26 | 26.17 | 24.20 | 25.30 | 367,286 | +1.23(+5.12%) |
Sep 16, 2019 | 25.52 | 25.52 | 23.74 | 24.07 | 711,326 | -1.65(-6.40%) |
Sep 13, 2019 | 27.00 | 27.31 | 25.63 | 25.72 | 276,804 | -1.38(-5.08%) |
Sep 12, 2019 | 26.06 | 27.72 | 25.93 | 27.09 | 439,511 | +1.20(+4.65%) |
Sep 11, 2019 | 27.52 | 28.41 | 25.71 | 25.89 | 691,499 | -1.73(-6.28%) |
Sep 10, 2019 | 29.16 | 29.70 | 27.11 | 27.62 | 460,970 | -1.71(-5.84%) |
Sep 09, 2019 | 30.94 | 31.15 | 28.12 | 29.34 | 441,176 | -1.73(-5.58%) |
Sep 06, 2019 | 30.78 | 31.79 | 30.55 | 31.07 | 248,148 | +0.47(+1.54%) |
Sep 05, 2019 | 31.16 | 32.77 | 30.56 | 30.60 | 449,225 | -0.33(-1.06%) |
Sep 04, 2019 | 33.36 | 33.83 | 30.82 | 30.93 | 583,440 | -2.34(-7.04%) |
Sep 03, 2019 | 34.34 | 34.77 | 32.97 | 33.27 | 195,826 | -1.26(-3.65%) |
Aug 30, 2019 | 34.16 | 34.61 | 33.54 | 34.53 | 110,057 | +0.34(+0.99%) |
Aug 29, 2019 | 34.19 | 34.75 | 33.84 | 34.19 | 221,020 | +0.27(+0.80%) |
Aug 28, 2019 | 33.21 | 34.03 | 32.67 | 33.92 | 269,594 | +0.65(+1.97%) |
Aug 27, 2019 | 35.64 | 35.64 | 33.13 | 33.27 | 269,523 | -2.06(-5.83%) |
Aug 26, 2019 | 35.60 | 35.76 | 34.74 | 35.33 | 165,550 | -0.13(-0.38%) |
Aug 23, 2019 | 37.23 | 37.56 | 35.05 | 35.46 | 233,508 | -1.85(-4.96%) |
Aug 22, 2019 | 36.60 | 37.55 | 36.16 | 37.31 | 153,921 | +0.76(+2.08%) |
Aug 21, 2019 | 36.63 | 36.89 | 35.77 | 36.55 | 165,552 | +0.20(+0.56%) |
Aug 20, 2019 | 36.16 | 36.70 | 35.43 | 36.35 | 137,012 | +0.03(+0.08%) |
Aug 19, 2019 | 35.58 | 37.15 | 35.49 | 36.32 | 168,344 | +0.98(+2.78%) |
Aug 16, 2019 | 35.57 | 36.13 | 35.11 | 35.34 | 226,032 | +0.01(+0.03%) |
Aug 15, 2019 | 35.34 | 36.11 | 34.79 | 35.33 | 153,272 | +0.01(+0.03%) |
Aug 14, 2019 | 35.79 | 36.61 | 34.71 | 35.32 | 181,045 | -1.00(-2.76%) |
Aug 13, 2019 | 36.24 | 36.62 | 35.62 | 36.32 | 176,859 | +0.01(+0.03%) |
Aug 12, 2019 | 36.53 | 36.53 | 35.36 | 36.31 | 139,784 | -0.45(-1.23%) |
Aug 09, 2019 | 37.37 | 38.09 | 36.46 | 36.76 | 250,328 | -0.70(-1.88%) |
Aug 08, 2019 | 38.00 | 38.00 | 36.42 | 37.47 | 192,720 | -0.24(-0.64%) |
Aug 07, 2019 | 37.99 | 38.97 | 37.34 | 37.71 | 250,085 | -0.73(-1.90%) |
Aug 06, 2019 | 37.12 | 38.48 | 37.07 | 38.44 | 389,725 | +1.55(+4.20%) |
Aug 05, 2019 | 37.01 | 38.01 | 36.11 | 36.89 | 299,961 | -0.65(-1.72%) |
Aug 02, 2019 | 35.96 | 37.86 | 35.09 | 37.53 | 347,199 | +1.66(+4.62%) |