Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.27 | 26.18 | 22.99 | 26.08 | 48,007,156 | +3.09(+13.44%) |
Oct 30, 2019 | 22.66 | 23.13 | 22.54 | 22.99 | 11,901,218 | +0.29(+1.28%) |
Oct 29, 2019 | 22.88 | 22.91 | 22.61 | 22.70 | 7,525,171 | -0.19(-0.81%) |
Oct 28, 2019 | 22.87 | 22.97 | 22.69 | 22.88 | 6,819,467 | -0.01(-0.04%) |
Oct 25, 2019 | 22.92 | 23.06 | 22.75 | 22.89 | 4,936,430 | -0.06(-0.25%) |
Oct 24, 2019 | 23.09 | 23.09 | 22.68 | 22.95 | 6,305,679 | -0.13(-0.56%) |
Oct 23, 2019 | 22.96 | 23.08 | 22.64 | 23.08 | 8,549,241 | +0.09(+0.39%) |
Oct 22, 2019 | 22.45 | 23.04 | 22.20 | 22.99 | 7,514,994 | +0.56(+2.48%) |
Oct 21, 2019 | 22.27 | 22.60 | 22.11 | 22.43 | 6,350,604 | +0.16(+0.72%) |
Oct 18, 2019 | 22.45 | 22.72 | 22.26 | 22.27 | 6,740,726 | -0.13(-0.58%) |
Oct 17, 2019 | 22.18 | 22.44 | 22.00 | 22.40 | 5,391,718 | +0.27(+1.20%) |
Oct 16, 2019 | 22.20 | 22.44 | 22.09 | 22.13 | 5,056,434 | -0.04(-0.18%) |
Oct 15, 2019 | 22.02 | 22.28 | 21.86 | 22.17 | 6,266,915 | +0.14(+0.62%) |
Oct 14, 2019 | 21.84 | 22.10 | 21.60 | 22.04 | 5,023,214 | +0.19(+0.89%) |
Oct 11, 2019 | 21.80 | 22.04 | 21.75 | 21.84 | 11,547,349 | +0.11(+0.52%) |
Oct 10, 2019 | 21.61 | 21.83 | 21.55 | 21.73 | 4,558,505 | +0.17(+0.79%) |
Oct 09, 2019 | 21.67 | 21.71 | 21.41 | 21.56 | 4,721,928 | +0.02(+0.07%) |
Oct 08, 2019 | 21.68 | 21.78 | 21.40 | 21.54 | 6,988,181 | -0.19(-0.85%) |
Oct 07, 2019 | 21.80 | 21.92 | 21.55 | 21.73 | 5,218,943 | -0.03(-0.13%) |
Oct 04, 2019 | 21.40 | 21.78 | 21.30 | 21.76 | 4,443,605 | +0.35(+1.64%) |
Oct 03, 2019 | 21.37 | 21.42 | 20.95 | 21.41 | 6,817,098 | -0.01(-0.04%) |
Oct 02, 2019 | 21.95 | 21.97 | 21.19 | 21.41 | 8,897,707 | -0.64(-2.89%) |
Oct 01, 2019 | 22.53 | 22.58 | 21.95 | 22.05 | 5,937,174 | -0.48(-2.11%) |
Sep 30, 2019 | 22.50 | 22.60 | 22.28 | 22.53 | 6,068,533 | +0.07(+0.32%) |
Sep 27, 2019 | 22.66 | 22.77 | 22.35 | 22.45 | 6,439,204 | -0.14(-0.61%) |
Sep 26, 2019 | 22.75 | 22.82 | 22.50 | 22.59 | 8,441,334 | -0.09(-0.39%) |
Sep 25, 2019 | 22.57 | 22.75 | 22.48 | 22.68 | 7,387,922 | +0.15(+0.68%) |
Sep 24, 2019 | 22.75 | 22.79 | 22.33 | 22.53 | 9,147,657 | -0.22(-0.96%) |
Sep 23, 2019 | 22.75 | 22.81 | 22.52 | 22.75 | 10,859,740 | +0.05(+0.21%) |
Sep 20, 2019 | 22.67 | 22.96 | 22.60 | 22.70 | 11,098,289 | -0.01(-0.04%) |
Sep 19, 2019 | 22.91 | 22.99 | 22.62 | 22.71 | 10,176,037 | -0.21(-0.92%) |
Sep 18, 2019 | 22.83 | 23.04 | 22.66 | 22.91 | 11,618,925 | +0.04(+0.18%) |
Sep 17, 2019 | 22.98 | 23.16 | 22.78 | 22.87 | 31,507,894 | -1.02(-4.25%) |
Sep 16, 2019 | 23.50 | 24.00 | 23.45 | 23.89 | 7,564,310 | +0.30(+1.26%) |
Sep 13, 2019 | 23.54 | 23.78 | 23.45 | 23.59 | 6,659,519 | +0.18(+0.76%) |
Sep 12, 2019 | 23.85 | 23.96 | 23.37 | 23.41 | 8,707,478 | -0.30(-1.26%) |
Sep 11, 2019 | 23.48 | 23.94 | 23.21 | 23.71 | 12,765,977 | +0.35(+1.52%) |
Sep 10, 2019 | 22.66 | 23.37 | 22.65 | 23.36 | 10,657,946 | +0.71(+3.13%) |
Sep 09, 2019 | 22.04 | 22.71 | 21.98 | 22.65 | 11,231,457 | +0.65(+2.93%) |
Sep 06, 2019 | 21.51 | 22.15 | 21.34 | 22.00 | 12,676,940 | +0.56(+2.60%) |
Sep 05, 2019 | 21.26 | 21.78 | 21.26 | 21.45 | 9,078,603 | +0.27(+1.26%) |
Sep 04, 2019 | 21.18 | 21.26 | 20.90 | 21.18 | 7,988,167 | +0.16(+0.77%) |
Sep 03, 2019 | 20.50 | 21.08 | 20.34 | 21.02 | 10,168,978 | +0.44(+2.12%) |
Aug 30, 2019 | 20.59 | 20.82 | 20.50 | 20.58 | 8,242,137 | +0.15(+0.75%) |
Aug 29, 2019 | 20.50 | 20.62 | 20.41 | 20.43 | 7,396,260 | +0.13(+0.64%) |
Aug 28, 2019 | 20.13 | 20.38 | 20.05 | 20.30 | 5,077,182 | +0.14(+0.68%) |
Aug 27, 2019 | 20.63 | 20.65 | 20.15 | 20.16 | 8,945,316 | -0.47(-2.27%) |
Aug 26, 2019 | 20.59 | 20.69 | 20.37 | 20.63 | 9,000,815 | +0.20(+0.99%) |
Aug 23, 2019 | 20.66 | 20.85 | 20.37 | 20.43 | 9,799,712 | -0.23(-1.13%) |
Aug 22, 2019 | 20.40 | 20.75 | 20.34 | 20.66 | 9,231,069 | +0.28(+1.39%) |
Aug 21, 2019 | 20.30 | 20.54 | 20.19 | 20.38 | 6,899,659 | +0.10(+0.52%) |
Aug 20, 2019 | 20.39 | 20.50 | 20.24 | 20.28 | 8,248,544 | -0.14(-0.67%) |
Aug 19, 2019 | 20.41 | 20.54 | 20.20 | 20.41 | 8,660,204 | +0.24(+1.18%) |
Aug 16, 2019 | 20.01 | 20.37 | 19.93 | 20.18 | 12,777,164 | +0.28(+1.40%) |
Aug 15, 2019 | 20.25 | 20.31 | 19.76 | 19.90 | 12,560,846 | -0.37(-1.80%) |
Aug 14, 2019 | 20.53 | 20.87 | 20.00 | 20.26 | 18,468,894 | -0.35(-1.70%) |
Aug 13, 2019 | 20.74 | 21.18 | 20.61 | 20.61 | 20,717,294 | -0.26(-1.26%) |
Aug 12, 2019 | 21.04 | 21.12 | 20.44 | 20.87 | 18,604,520 | -0.17(-0.79%) |
Aug 09, 2019 | 21.95 | 22.07 | 20.99 | 21.04 | 24,679,168 | -1.37(-6.09%) |
Aug 08, 2019 | 21.22 | 22.42 | 20.68 | 22.41 | 56,330,756 | -2.10(-8.58%) |
Aug 07, 2019 | 24.24 | 24.61 | 23.42 | 24.51 | 13,502,808 | +0.23(+0.95%) |
Aug 06, 2019 | 24.96 | 25.01 | 24.26 | 24.28 | 10,271,566 | -0.68(-2.74%) |
Aug 05, 2019 | 25.23 | 25.36 | 24.79 | 24.96 | 12,198,364 | -0.61(-2.39%) |
Aug 02, 2019 | 25.90 | 25.96 | 25.24 | 25.58 | 7,358,323 | -0.25(-0.98%) |