Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.45 | 19.95 | 18.68 | 19.43 | 9,053,504 | +0.67(+3.57%) |
Oct 30, 2019 | 21.68 | 22.00 | 18.59 | 18.76 | 27,212,224 | -6.43(-25.53%) |
Oct 29, 2019 | 25.59 | 27.61 | 24.19 | 25.19 | 13,212,542 | -0.25(-0.98%) |
Oct 28, 2019 | 24.51 | 26.00 | 24.06 | 25.44 | 5,682,945 | +0.89(+3.63%) |
Oct 25, 2019 | 23.21 | 24.73 | 21.84 | 24.55 | 7,283,400 | +1.34(+5.77%) |
Oct 24, 2019 | 23.60 | 23.95 | 22.59 | 23.21 | 4,830,289 | -0.19(-0.81%) |
Oct 23, 2019 | 23.56 | 24.90 | 23.30 | 23.40 | 4,398,867 | -0.31(-1.31%) |
Oct 22, 2019 | 26.05 | 26.19 | 23.11 | 23.71 | 6,632,817 | -2.18(-8.42%) |
Oct 21, 2019 | 24.90 | 26.30 | 24.68 | 25.89 | 3,249,749 | +1.14(+4.61%) |
Oct 18, 2019 | 25.00 | 25.89 | 24.42 | 24.75 | 3,123,900 | -0.35(-1.39%) |
Oct 17, 2019 | 24.29 | 25.26 | 23.75 | 25.10 | 2,590,418 | +0.93(+3.85%) |
Oct 16, 2019 | 23.91 | 24.34 | 23.16 | 24.17 | 2,167,828 | +0.03(+0.12%) |
Oct 15, 2019 | 24.65 | 25.07 | 23.30 | 24.14 | 3,194,004 | -0.61(-2.46%) |
Oct 14, 2019 | 24.36 | 25.00 | 24.14 | 24.75 | 2,108,891 | +0.47(+1.94%) |
Oct 11, 2019 | 24.71 | 25.26 | 23.88 | 24.28 | 3,228,400 | -0.25(-1.02%) |
Oct 10, 2019 | 24.17 | 25.46 | 24.00 | 24.53 | 3,935,659 | +0.31(+1.28%) |
Oct 09, 2019 | 24.39 | 24.60 | 23.12 | 24.22 | 3,463,363 | -0.03(-0.12%) |
Oct 08, 2019 | 23.65 | 24.44 | 23.30 | 24.25 | 3,103,908 | +0.50(+2.11%) |
Oct 07, 2019 | 23.67 | 24.17 | 22.78 | 23.75 | 3,961,473 | +0.30(+1.30%) |
Oct 04, 2019 | 22.83 | 23.52 | 22.12 | 23.45 | 3,150,100 | +1.02(+4.57%) |
Oct 03, 2019 | 21.95 | 22.48 | 21.20 | 22.42 | 3,410,807 | +0.52(+2.37%) |
Oct 02, 2019 | 21.27 | 21.94 | 20.23 | 21.90 | 4,117,491 | +0.19(+0.88%) |
Oct 01, 2019 | 22.07 | 22.33 | 21.38 | 21.71 | 3,012,907 | -0.52(-2.34%) |
Sep 30, 2019 | 22.49 | 22.74 | 21.62 | 22.23 | 5,060,169 | -0.02(-0.11%) |
Sep 27, 2019 | 23.18 | 23.40 | 22.16 | 22.25 | 4,298,200 | -0.93(-3.99%) |
Sep 26, 2019 | 25.06 | 25.50 | 23.06 | 23.18 | 4,689,089 | -1.88(-7.50%) |
Sep 25, 2019 | 24.71 | 25.64 | 24.50 | 25.06 | 3,207,297 | +0.04(+0.16%) |
Sep 24, 2019 | 27.27 | 27.45 | 24.42 | 25.02 | 6,408,778 | -2.21(-8.12%) |
Sep 23, 2019 | 27.19 | 27.50 | 25.64 | 27.23 | 5,519,408 | -0.24(-0.87%) |
Sep 20, 2019 | 27.35 | 27.72 | 26.07 | 27.47 | 6,822,400 | +0.35(+1.29%) |
Sep 19, 2019 | 25.27 | 27.58 | 25.27 | 27.12 | 7,699,755 | +1.92(+7.62%) |
Sep 18, 2019 | 25.27 | 25.78 | 24.50 | 25.20 | 5,260,245 | +0.13(+0.52%) |
Sep 17, 2019 | 23.07 | 25.47 | 22.89 | 25.07 | 6,059,839 | +1.67(+7.14%) |
Sep 16, 2019 | 23.57 | 24.92 | 23.10 | 23.40 | 6,433,219 | +1.32(+5.98%) |
Sep 13, 2019 | 21.77 | 22.99 | 21.54 | 22.08 | 6,497,700 | -0.12(-0.54%) |
Sep 12, 2019 | 25.13 | 25.40 | 21.23 | 22.20 | 16,802,740 | -2.52(-10.19%) |
Sep 11, 2019 | 23.39 | 25.09 | 23.35 | 24.72 | 5,769,638 | +1.44(+6.19%) |
Sep 10, 2019 | 23.09 | 23.87 | 22.61 | 23.28 | 4,716,699 | -0.52(-2.18%) |
Sep 09, 2019 | 25.27 | 25.40 | 23.36 | 23.80 | 6,173,723 | -1.60(-6.30%) |
Sep 06, 2019 | 25.32 | 26.22 | 24.24 | 25.40 | 6,979,100 | +0.11(+0.43%) |
Sep 05, 2019 | 28.60 | 28.93 | 24.57 | 25.29 | 10,033,982 | -2.57(-9.22%) |
Sep 04, 2019 | 27.65 | 28.14 | 26.70 | 27.86 | 4,900,389 | +0.16(+0.58%) |
Sep 03, 2019 | 28.79 | 29.89 | 27.60 | 27.70 | 6,681,328 | -1.97(-6.64%) |
Aug 30, 2019 | 31.62 | 31.80 | 28.70 | 29.67 | 7,039,700 | -1.48(-4.75%) |
Aug 29, 2019 | 33.83 | 33.99 | 29.90 | 31.15 | 8,508,699 | -2.12(-6.37%) |
Aug 28, 2019 | 32.77 | 33.90 | 32.11 | 33.27 | 4,062,309 | +0.22(+0.67%) |
Aug 27, 2019 | 34.88 | 35.42 | 32.92 | 33.05 | 5,088,361 | -1.57(-4.53%) |
Aug 26, 2019 | 33.73 | 34.64 | 33.33 | 34.62 | 3,621,429 | +1.22(+3.65%) |
Aug 23, 2019 | 33.34 | 34.87 | 33.17 | 33.40 | 3,925,100 | -0.35(-1.04%) |
Aug 22, 2019 | 34.76 | 35.11 | 33.18 | 33.75 | 4,788,802 | -1.08(-3.10%) |
Aug 21, 2019 | 34.47 | 35.09 | 34.21 | 34.83 | 3,603,630 | +0.95(+2.80%) |
Aug 20, 2019 | 33.25 | 34.63 | 32.64 | 33.88 | 4,133,203 | +0.48(+1.44%) |
Aug 19, 2019 | 32.90 | 33.89 | 32.50 | 33.40 | 5,169,733 | +1.37(+4.28%) |
Aug 16, 2019 | 30.35 | 32.40 | 30.22 | 32.03 | 5,169,800 | +2.25(+7.56%) |
Aug 15, 2019 | 30.63 | 30.81 | 29.51 | 29.78 | 3,485,157 | -0.44(-1.46%) |
Aug 14, 2019 | 31.81 | 31.95 | 29.21 | 30.22 | 5,834,085 | -1.95(-6.06%) |
Aug 13, 2019 | 30.69 | 32.36 | 30.57 | 32.17 | 3,341,149 | +1.27(+4.11%) |
Aug 12, 2019 | 31.07 | 32.07 | 30.52 | 30.90 | 5,011,460 | -0.95(-2.98%) |
Aug 09, 2019 | 31.48 | 32.80 | 30.83 | 31.85 | 4,300,000 | +0.27(+0.85%) |
Aug 08, 2019 | 31.07 | 31.69 | 29.81 | 31.58 | 4,372,947 | +0.80(+2.60%) |
Aug 07, 2019 | 28.77 | 31.30 | 28.26 | 30.78 | 5,962,124 | +2.06(+7.17%) |
Aug 06, 2019 | 28.01 | 29.54 | 28.00 | 28.72 | 4,965,708 | +1.27(+4.63%) |
Aug 05, 2019 | 27.80 | 28.47 | 26.11 | 27.45 | 6,751,160 | -1.67(-5.73%) |
Aug 02, 2019 | 29.49 | 29.89 | 28.35 | 29.12 | 6,600,200 | -0.98(-3.26%) |