Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.20 | 22.47 | 21.65 | 21.76 | 1,843,342 | -0.60(-2.69%) |
Oct 30, 2019 | 21.99 | 22.50 | 21.99 | 22.36 | 5,931,589 | +0.41(+1.85%) |
Oct 29, 2019 | 22.97 | 22.97 | 20.84 | 21.95 | 5,965,657 | -1.83(-7.70%) |
Oct 28, 2019 | 23.90 | 24.27 | 23.12 | 23.78 | 3,331,859 | -0.48(-1.98%) |
Oct 25, 2019 | 28.79 | 28.79 | 21.68 | 24.27 | 5,753,617 | -9.84(-28.86%) |
Oct 24, 2019 | 34.72 | 34.86 | 33.62 | 34.11 | 538,749 | -0.49(-1.42%) |
Oct 23, 2019 | 33.98 | 34.78 | 33.69 | 34.60 | 483,547 | +0.62(+1.82%) |
Oct 22, 2019 | 33.47 | 34.31 | 33.07 | 33.98 | 654,423 | +0.42(+1.24%) |
Oct 21, 2019 | 33.28 | 33.81 | 33.08 | 33.56 | 538,805 | +0.93(+2.86%) |
Oct 18, 2019 | 32.07 | 32.75 | 32.03 | 32.63 | 559,502 | +0.36(+1.12%) |
Oct 17, 2019 | 32.27 | 32.60 | 31.81 | 32.27 | 374,772 | +0.16(+0.49%) |
Oct 16, 2019 | 30.25 | 32.56 | 30.22 | 32.11 | 1,128,759 | +1.88(+6.21%) |
Oct 15, 2019 | 30.42 | 30.67 | 30.02 | 30.24 | 424,939 | -0.06(-0.21%) |
Oct 14, 2019 | 30.19 | 30.47 | 29.73 | 30.30 | 355,792 | +0.10(+0.34%) |
Oct 11, 2019 | 29.80 | 30.63 | 29.41 | 30.20 | 517,529 | +1.01(+3.45%) |
Oct 10, 2019 | 29.14 | 29.73 | 28.88 | 29.19 | 253,306 | +0.25(+0.86%) |
Oct 09, 2019 | 28.55 | 29.06 | 28.35 | 28.94 | 442,017 | +0.82(+2.93%) |
Oct 08, 2019 | 28.47 | 28.76 | 28.09 | 28.12 | 361,344 | -0.72(-2.50%) |
Oct 07, 2019 | 29.16 | 29.39 | 28.79 | 28.84 | 377,786 | -0.45(-1.55%) |
Oct 04, 2019 | 28.70 | 29.30 | 28.54 | 29.29 | 279,643 | +0.53(+1.83%) |
Oct 03, 2019 | 28.35 | 28.91 | 28.10 | 28.77 | 269,940 | +0.21(+0.74%) |
Oct 02, 2019 | 28.52 | 28.89 | 27.94 | 28.55 | 420,867 | -0.26(-0.90%) |
Oct 01, 2019 | 29.98 | 30.46 | 28.67 | 28.81 | 383,722 | -0.89(-2.99%) |
Sep 30, 2019 | 29.14 | 30.03 | 29.04 | 29.70 | 447,370 | +0.45(+1.55%) |
Sep 27, 2019 | 29.47 | 29.64 | 28.75 | 29.25 | 353,421 | +0.01(+0.03%) |
Sep 26, 2019 | 29.78 | 29.81 | 29.15 | 29.24 | 446,972 | -0.50(-1.67%) |
Sep 25, 2019 | 28.98 | 29.88 | 28.98 | 29.74 | 468,067 | +0.61(+2.09%) |
Sep 24, 2019 | 30.13 | 30.42 | 29.03 | 29.13 | 452,085 | -1.11(-3.68%) |
Sep 23, 2019 | 30.16 | 30.52 | 29.42 | 30.24 | 333,955 | -0.29(-0.93%) |
Sep 20, 2019 | 31.25 | 31.36 | 30.23 | 30.53 | 1,143,374 | +0.19(+0.64%) |
Sep 19, 2019 | 31.30 | 31.30 | 30.09 | 30.33 | 724,342 | -0.79(-2.54%) |
Sep 18, 2019 | 30.64 | 31.37 | 30.10 | 31.13 | 732,364 | +0.15(+0.48%) |
Sep 17, 2019 | 30.44 | 31.25 | 30.06 | 30.98 | 500,288 | +0.20(+0.66%) |
Sep 16, 2019 | 30.55 | 31.14 | 30.22 | 30.78 | 415,212 | -0.12(-0.39%) |
Sep 13, 2019 | 30.67 | 31.00 | 29.70 | 30.90 | 735,057 | +0.58(+1.91%) |
Sep 12, 2019 | 29.51 | 30.41 | 29.05 | 30.32 | 720,577 | +0.62(+2.08%) |
Sep 11, 2019 | 28.60 | 29.70 | 27.69 | 29.70 | 689,469 | +1.32(+4.64%) |
Sep 10, 2019 | 27.26 | 28.42 | 27.02 | 28.38 | 1,004,053 | +1.42(+5.26%) |
Sep 09, 2019 | 26.90 | 27.21 | 26.74 | 26.96 | 1,039,475 | +0.23(+0.86%) |
Sep 06, 2019 | 26.67 | 26.94 | 26.09 | 26.73 | 424,067 | +0.13(+0.48%) |
Sep 05, 2019 | 26.41 | 26.91 | 26.24 | 26.61 | 431,185 | +0.62(+2.37%) |
Sep 04, 2019 | 26.03 | 26.45 | 25.90 | 25.99 | 320,994 | +0.34(+1.33%) |
Sep 03, 2019 | 25.89 | 25.89 | 24.99 | 25.65 | 985,581 | -0.53(-2.04%) |
Aug 30, 2019 | 25.88 | 26.38 | 25.74 | 26.18 | 504,014 | +0.51(+1.97%) |
Aug 29, 2019 | 25.51 | 26.05 | 25.33 | 25.68 | 364,599 | +0.47(+1.86%) |
Aug 28, 2019 | 24.64 | 25.57 | 24.46 | 25.21 | 357,408 | +0.50(+2.01%) |
Aug 27, 2019 | 25.53 | 25.62 | 24.69 | 24.71 | 550,655 | -0.58(-2.29%) |
Aug 26, 2019 | 25.43 | 25.43 | 24.86 | 25.29 | 330,745 | +0.09(+0.37%) |
Aug 23, 2019 | 25.67 | 26.01 | 25.02 | 25.20 | 672,164 | -0.67(-2.60%) |
Aug 22, 2019 | 26.24 | 26.58 | 25.86 | 25.87 | 435,860 | -0.37(-1.40%) |
Aug 21, 2019 | 26.10 | 26.43 | 25.71 | 26.24 | 435,148 | +0.49(+1.89%) |
Aug 20, 2019 | 25.98 | 26.29 | 25.50 | 25.75 | 492,000 | -0.35(-1.34%) |
Aug 19, 2019 | 26.56 | 27.10 | 26.08 | 26.10 | 759,420 | -0.04(-0.14%) |
Aug 16, 2019 | 25.52 | 26.38 | 25.36 | 26.14 | 753,849 | +0.95(+3.76%) |
Aug 15, 2019 | 24.95 | 25.30 | 24.64 | 25.19 | 773,094 | +0.25(+1.00%) |
Aug 14, 2019 | 25.55 | 25.55 | 24.62 | 24.94 | 1,463,855 | -0.98(-3.77%) |
Aug 13, 2019 | 25.41 | 26.31 | 25.41 | 25.92 | 685,841 | +0.27(+1.04%) |
Aug 12, 2019 | 25.94 | 26.41 | 25.41 | 25.65 | 609,551 | -0.55(-2.11%) |
Aug 09, 2019 | 27.41 | 27.41 | 26.02 | 26.20 | 719,632 | -1.31(-4.75%) |
Aug 08, 2019 | 27.45 | 27.60 | 26.63 | 27.51 | 1,271,320 | +0.26(+0.95%) |
Aug 07, 2019 | 27.77 | 27.86 | 26.54 | 27.25 | 856,394 | -0.78(-2.79%) |
Aug 06, 2019 | 28.22 | 28.42 | 27.42 | 28.03 | 816,938 | -0.08(-0.29%) |
Aug 05, 2019 | 28.08 | 28.68 | 27.79 | 28.12 | 666,537 | -0.63(-2.18%) |
Aug 02, 2019 | 30.94 | 30.94 | 28.12 | 28.74 | 1,413,847 | -2.56(-8.18%) |