Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.35 | 29.41 | 28.55 | 29.22 | 1,698,618 | -0.29(-0.98%) |
Oct 30, 2019 | 29.37 | 29.66 | 28.54 | 29.51 | 1,878,570 | +0.40(+1.37%) |
Oct 29, 2019 | 28.99 | 29.38 | 28.39 | 29.11 | 1,738,532 | -0.01(-0.03%) |
Oct 28, 2019 | 29.27 | 29.59 | 28.84 | 29.12 | 2,183,112 | -0.01(-0.03%) |
Oct 25, 2019 | 28.12 | 29.54 | 27.83 | 29.13 | 3,158,400 | +0.80(+2.82%) |
Oct 24, 2019 | 28.09 | 28.73 | 27.56 | 28.33 | 3,268,204 | +0.41(+1.47%) |
Oct 23, 2019 | 27.11 | 28.13 | 27.00 | 27.92 | 3,483,189 | +0.66(+2.42%) |
Oct 22, 2019 | 27.37 | 27.49 | 26.57 | 27.26 | 2,694,990 | -0.09(-0.33%) |
Oct 21, 2019 | 26.52 | 27.52 | 26.03 | 27.35 | 3,230,261 | +1.21(+4.61%) |
Oct 18, 2019 | 26.64 | 26.73 | 25.62 | 26.14 | 2,428,800 | -0.62(-2.30%) |
Oct 17, 2019 | 26.96 | 27.44 | 26.35 | 26.76 | 3,485,887 | +0.57(+2.18%) |
Oct 16, 2019 | 25.19 | 26.23 | 25.04 | 26.19 | 2,130,685 | +0.61(+2.38%) |
Oct 15, 2019 | 25.39 | 25.86 | 25.08 | 25.58 | 1,734,719 | +0.23(+0.91%) |
Oct 14, 2019 | 24.74 | 25.47 | 24.39 | 25.35 | 1,810,584 | +0.53(+2.14%) |
Oct 11, 2019 | 24.08 | 25.27 | 23.95 | 24.82 | 3,348,500 | +1.14(+4.81%) |
Oct 10, 2019 | 23.91 | 24.20 | 23.60 | 23.68 | 1,665,695 | -0.67(-2.75%) |
Oct 09, 2019 | 24.01 | 24.39 | 23.54 | 24.35 | 1,669,698 | +0.60(+2.53%) |
Oct 08, 2019 | 25.15 | 25.35 | 23.70 | 23.75 | 4,077,494 | -1.88(-7.34%) |
Oct 07, 2019 | 25.35 | 26.32 | 25.31 | 25.63 | 2,199,216 | +0.35(+1.38%) |
Oct 04, 2019 | 25.54 | 25.91 | 24.91 | 25.28 | 1,884,100 | +0.00(+0.00%) |
Oct 03, 2019 | 25.25 | 25.55 | 24.64 | 25.28 | 1,952,625 | +0.12(+0.48%) |
Oct 02, 2019 | 25.05 | 25.55 | 24.63 | 25.16 | 2,343,476 | -0.19(-0.75%) |
Oct 01, 2019 | 26.41 | 26.62 | 25.30 | 25.35 | 2,560,631 | -0.90(-3.43%) |
Sep 30, 2019 | 26.23 | 26.43 | 25.70 | 26.25 | 3,005,329 | +0.04(+0.15%) |
Sep 27, 2019 | 26.23 | 26.78 | 25.74 | 26.21 | 2,812,800 | +0.18(+0.69%) |
Sep 26, 2019 | 26.23 | 26.40 | 25.84 | 26.03 | 2,089,003 | -0.17(-0.65%) |
Sep 25, 2019 | 25.42 | 26.31 | 25.27 | 26.20 | 2,381,845 | +0.60(+2.34%) |
Sep 24, 2019 | 26.53 | 26.67 | 25.32 | 25.60 | 2,724,004 | -0.89(-3.36%) |
Sep 23, 2019 | 25.88 | 26.55 | 25.52 | 26.49 | 2,593,415 | +0.33(+1.26%) |
Sep 20, 2019 | 26.57 | 26.74 | 25.93 | 26.16 | 3,005,100 | -0.29(-1.10%) |
Sep 19, 2019 | 26.42 | 26.55 | 25.88 | 26.45 | 1,831,752 | +0.14(+0.53%) |
Sep 18, 2019 | 26.42 | 27.03 | 25.85 | 26.31 | 3,132,158 | -0.53(-1.97%) |
Sep 17, 2019 | 27.10 | 27.47 | 26.11 | 26.84 | 3,343,456 | -0.37(-1.36%) |
Sep 16, 2019 | 26.90 | 27.65 | 26.70 | 27.21 | 3,047,036 | +0.17(+0.63%) |
Sep 13, 2019 | 26.60 | 27.16 | 26.17 | 27.04 | 2,654,400 | +0.30(+1.12%) |
Sep 12, 2019 | 27.31 | 27.40 | 26.32 | 26.74 | 3,260,649 | -0.51(-1.87%) |
Sep 11, 2019 | 26.73 | 27.37 | 26.35 | 27.25 | 5,154,159 | +0.73(+2.75%) |
Sep 10, 2019 | 25.26 | 26.56 | 24.82 | 26.52 | 5,194,282 | +1.22(+4.82%) |
Sep 09, 2019 | 25.68 | 26.00 | 24.70 | 25.30 | 6,750,108 | +1.34(+5.59%) |
Sep 06, 2019 | 24.37 | 24.68 | 23.81 | 23.96 | 2,233,100 | -0.35(-1.44%) |
Sep 05, 2019 | 24.15 | 24.77 | 23.82 | 24.31 | 4,005,348 | +0.98(+4.20%) |
Sep 04, 2019 | 23.35 | 23.90 | 23.09 | 23.33 | 3,124,097 | +0.45(+1.97%) |
Sep 03, 2019 | 23.84 | 24.44 | 22.67 | 22.88 | 5,221,336 | -1.35(-5.57%) |
Aug 30, 2019 | 24.14 | 24.97 | 23.61 | 24.23 | 7,364,200 | +0.22(+0.92%) |
Aug 29, 2019 | 24.40 | 26.00 | 23.79 | 24.01 | 27,448,376 | +4.41(+22.50%) |
Aug 28, 2019 | 18.95 | 19.99 | 18.89 | 19.60 | 6,737,396 | +0.48(+2.51%) |
Aug 27, 2019 | 19.85 | 20.09 | 18.83 | 19.12 | 3,269,919 | -0.50(-2.55%) |
Aug 26, 2019 | 20.52 | 20.56 | 19.17 | 19.62 | 4,011,673 | -0.52(-2.58%) |
Aug 23, 2019 | 19.60 | 20.58 | 19.52 | 20.14 | 3,979,900 | +0.38(+1.92%) |
Aug 22, 2019 | 19.68 | 20.23 | 19.57 | 19.76 | 3,181,605 | +0.42(+2.17%) |
Aug 21, 2019 | 19.37 | 20.05 | 19.08 | 19.34 | 4,213,907 | +0.23(+1.20%) |
Aug 20, 2019 | 18.92 | 19.20 | 18.65 | 19.11 | 2,459,442 | -0.03(-0.16%) |
Aug 19, 2019 | 18.59 | 19.58 | 18.55 | 19.14 | 4,661,950 | +0.90(+4.93%) |
Aug 16, 2019 | 18.51 | 18.55 | 17.74 | 18.24 | 4,506,500 | -0.08(-0.44%) |
Aug 15, 2019 | 18.30 | 18.73 | 17.94 | 18.32 | 2,444,860 | +0.12(+0.66%) |
Aug 14, 2019 | 18.25 | 18.50 | 17.88 | 18.20 | 3,193,346 | -0.53(-2.83%) |
Aug 13, 2019 | 18.46 | 19.30 | 18.45 | 18.73 | 1,827,043 | +0.11(+0.59%) |
Aug 12, 2019 | 18.92 | 18.92 | 18.33 | 18.62 | 2,373,345 | -0.49(-2.56%) |
Aug 09, 2019 | 19.13 | 19.64 | 18.66 | 19.11 | 3,438,700 | -0.34(-1.75%) |
Aug 08, 2019 | 18.99 | 19.47 | 18.48 | 19.45 | 3,153,889 | +0.61(+3.24%) |
Aug 07, 2019 | 19.16 | 19.16 | 18.47 | 18.84 | 4,455,439 | -0.51(-2.64%) |
Aug 06, 2019 | 19.55 | 19.95 | 19.03 | 19.35 | 3,984,171 | +0.29(+1.52%) |
Aug 05, 2019 | 18.81 | 19.72 | 18.75 | 19.06 | 5,390,027 | -0.98(-4.89%) |
Aug 02, 2019 | 21.88 | 21.88 | 19.90 | 20.04 | 9,016,300 | -2.12(-9.57%) |