Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.50 | 22.08 | 20.92 | 21.59 | 404,159 | +0.14(+0.65%) |
Oct 30, 2019 | 21.97 | 22.25 | 20.95 | 21.45 | 597,797 | -0.39(-1.79%) |
Oct 29, 2019 | 22.79 | 22.95 | 21.50 | 21.84 | 696,918 | -0.83(-3.66%) |
Oct 28, 2019 | 21.27 | 22.85 | 21.16 | 22.67 | 1,073,377 | +1.50(+7.09%) |
Oct 25, 2019 | 20.84 | 21.34 | 20.53 | 21.17 | 416,900 | +0.20(+0.95%) |
Oct 24, 2019 | 21.60 | 21.86 | 20.26 | 20.97 | 555,110 | -0.35(-1.64%) |
Oct 23, 2019 | 21.12 | 21.50 | 20.50 | 21.32 | 386,273 | +0.36(+1.72%) |
Oct 22, 2019 | 20.00 | 21.37 | 20.00 | 20.96 | 510,530 | +0.96(+4.80%) |
Oct 21, 2019 | 20.58 | 21.18 | 19.82 | 20.00 | 889,074 | -0.62(-3.01%) |
Oct 18, 2019 | 21.24 | 21.44 | 20.40 | 20.62 | 745,500 | -0.60(-2.83%) |
Oct 17, 2019 | 19.98 | 21.50 | 19.78 | 21.22 | 1,362,250 | +0.89(+4.38%) |
Oct 16, 2019 | 19.46 | 20.50 | 18.98 | 20.33 | 714,187 | +0.87(+4.47%) |
Oct 15, 2019 | 18.65 | 19.64 | 18.50 | 19.46 | 966,707 | +1.01(+5.47%) |
Oct 14, 2019 | 17.58 | 18.56 | 17.25 | 18.45 | 862,406 | +0.81(+4.59%) |
Oct 11, 2019 | 18.95 | 19.20 | 17.41 | 17.64 | 1,410,600 | -1.22(-6.47%) |
Oct 10, 2019 | 19.12 | 19.52 | 18.63 | 18.86 | 967,061 | -0.26(-1.36%) |
Oct 09, 2019 | 19.11 | 19.50 | 18.30 | 19.12 | 1,826,546 | +0.02(+0.10%) |
Oct 08, 2019 | 20.61 | 20.75 | 18.89 | 19.10 | 1,686,300 | -1.40(-6.83%) |
Oct 07, 2019 | 19.24 | 20.80 | 17.80 | 20.50 | 2,915,739 | +3.18(+18.36%) |
Oct 04, 2019 | 17.73 | 17.92 | 16.80 | 17.32 | 985,600 | -0.34(-1.93%) |
Oct 03, 2019 | 16.88 | 18.08 | 16.73 | 17.66 | 861,526 | +0.79(+4.68%) |
Oct 02, 2019 | 15.57 | 16.99 | 15.12 | 16.87 | 1,484,094 | +0.95(+5.97%) |
Oct 01, 2019 | 17.53 | 17.53 | 15.70 | 15.92 | 1,387,253 | -1.52(-8.72%) |
Sep 30, 2019 | 17.11 | 17.69 | 16.85 | 17.44 | 924,570 | +0.39(+2.29%) |
Sep 27, 2019 | 17.89 | 18.15 | 16.65 | 17.05 | 1,440,400 | -0.84(-4.70%) |
Sep 26, 2019 | 18.91 | 19.05 | 17.58 | 17.89 | 1,152,059 | -1.11(-5.84%) |
Sep 25, 2019 | 19.69 | 19.69 | 18.15 | 19.00 | 1,668,189 | -0.39(-2.01%) |
Sep 24, 2019 | 22.47 | 22.49 | 19.23 | 19.39 | 3,099,205 | -3.10(-13.78%) |
Sep 23, 2019 | 23.85 | 24.35 | 22.30 | 22.49 | 771,966 | -1.37(-5.74%) |
Sep 20, 2019 | 22.97 | 23.93 | 22.69 | 23.86 | 2,578,600 | +0.80(+3.47%) |
Sep 19, 2019 | 22.69 | 23.30 | 22.45 | 23.06 | 880,475 | +0.47(+2.08%) |
Sep 18, 2019 | 22.55 | 23.18 | 21.90 | 22.59 | 1,013,085 | +0.02(+0.09%) |
Sep 17, 2019 | 23.52 | 24.00 | 22.30 | 22.57 | 1,174,829 | -0.91(-3.88%) |
Sep 16, 2019 | 24.81 | 25.22 | 23.45 | 23.48 | 957,020 | -1.16(-4.71%) |
Sep 13, 2019 | 25.21 | 26.19 | 24.36 | 24.64 | 553,500 | -0.64(-2.53%) |
Sep 12, 2019 | 24.16 | 25.60 | 24.16 | 25.28 | 1,331,521 | +1.35(+5.64%) |
Sep 11, 2019 | 23.50 | 24.40 | 23.45 | 23.93 | 1,222,443 | +0.58(+2.48%) |
Sep 10, 2019 | 23.36 | 24.00 | 22.88 | 23.35 | 1,377,301 | -0.12(-0.51%) |
Sep 09, 2019 | 26.29 | 26.80 | 23.22 | 23.47 | 1,517,642 | -2.59(-9.94%) |
Sep 06, 2019 | 25.99 | 27.36 | 25.82 | 26.06 | 1,169,400 | +0.51(+2.00%) |
Sep 05, 2019 | 30.01 | 31.29 | 23.70 | 25.55 | 5,733,974 | -5.34(-17.29%) |
Sep 04, 2019 | 30.91 | 31.00 | 29.85 | 30.89 | 893,604 | +0.66(+2.18%) |
Sep 03, 2019 | 30.61 | 31.38 | 30.01 | 30.23 | 508,047 | -0.41(-1.34%) |
Aug 30, 2019 | 30.96 | 31.99 | 29.63 | 30.64 | 682,000 | -0.20(-0.65%) |
Aug 29, 2019 | 30.50 | 31.23 | 30.01 | 30.84 | 424,098 | +0.80(+2.66%) |
Aug 28, 2019 | 30.99 | 31.50 | 29.80 | 30.04 | 812,222 | +0.35(+1.18%) |
Aug 27, 2019 | 31.82 | 32.25 | 29.52 | 29.69 | 1,054,095 | -1.65(-5.26%) |
Aug 26, 2019 | 34.88 | 35.50 | 31.34 | 31.34 | 1,446,215 | -3.30(-9.53%) |
Aug 23, 2019 | 35.50 | 35.98 | 34.37 | 34.64 | 139,000 | -0.78(-2.20%) |
Aug 22, 2019 | 35.50 | 36.25 | 35.24 | 35.42 | 351,110 | +0.47(+1.34%) |
Aug 21, 2019 | 35.25 | 36.95 | 34.50 | 34.95 | 493,127 | -0.04(-0.11%) |
Aug 20, 2019 | 36.32 | 37.99 | 34.95 | 34.99 | 383,560 | -1.51(-4.14%) |
Aug 19, 2019 | 37.70 | 38.98 | 34.31 | 36.50 | 813,411 | -0.29(-0.79%) |
Aug 16, 2019 | 34.50 | 37.04 | 34.50 | 36.79 | 406,800 | +2.76(+8.11%) |
Aug 15, 2019 | 34.08 | 34.87 | 33.57 | 34.03 | 258,848 | +0.11(+0.32%) |
Aug 14, 2019 | 36.00 | 36.08 | 32.51 | 33.92 | 816,947 | -2.33(-6.43%) |
Aug 13, 2019 | 36.86 | 38.89 | 36.03 | 36.25 | 472,616 | -0.75(-2.03%) |
Aug 12, 2019 | 37.57 | 38.97 | 35.51 | 37.00 | 574,670 | -0.57(-1.52%) |
Aug 09, 2019 | 34.71 | 38.44 | 34.50 | 37.57 | 1,155,400 | +4.36(+13.13%) |
Aug 08, 2019 | 33.22 | 35.36 | 33.12 | 33.21 | 564,347 | +0.00(+0.00%) |
Aug 07, 2019 | 32.80 | 34.71 | 31.78 | 33.21 | 547,418 | +0.06(+0.18%) |
Aug 06, 2019 | 34.16 | 35.97 | 31.60 | 33.15 | 603,363 | -0.38(-1.13%) |
Aug 05, 2019 | 36.50 | 36.50 | 33.20 | 33.53 | 803,876 | -3.96(-10.56%) |
Aug 02, 2019 | 41.01 | 41.01 | 36.67 | 37.49 | 1,230,600 | -3.52(-8.58%) |