Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.24 | 21.24 | 20.47 | 20.76 | 863,904 | -0.32(-1.52%) |
Oct 30, 2019 | 20.86 | 21.36 | 20.22 | 21.08 | 1,075,917 | +0.57(+2.78%) |
Oct 29, 2019 | 21.27 | 21.39 | 20.51 | 20.51 | 836,732 | -0.87(-4.07%) |
Oct 28, 2019 | 21.40 | 22.10 | 21.20 | 21.38 | 980,256 | +0.41(+1.96%) |
Oct 25, 2019 | 21.10 | 21.73 | 20.94 | 20.97 | 819,300 | -0.17(-0.80%) |
Oct 24, 2019 | 21.42 | 21.80 | 20.97 | 21.14 | 1,187,720 | -0.27(-1.26%) |
Oct 23, 2019 | 21.25 | 22.20 | 20.92 | 21.41 | 1,275,877 | +0.25(+1.18%) |
Oct 22, 2019 | 22.62 | 22.72 | 20.50 | 21.16 | 2,125,104 | -1.50(-6.62%) |
Oct 21, 2019 | 22.27 | 23.07 | 22.03 | 22.66 | 1,459,355 | +0.64(+2.91%) |
Oct 18, 2019 | 21.75 | 22.23 | 21.27 | 22.02 | 1,098,700 | +0.22(+1.01%) |
Oct 17, 2019 | 21.83 | 22.29 | 21.31 | 21.80 | 818,533 | -0.20(-0.91%) |
Oct 16, 2019 | 21.07 | 22.37 | 20.54 | 22.00 | 1,166,813 | +0.93(+4.41%) |
Oct 15, 2019 | 22.53 | 22.70 | 21.01 | 21.07 | 1,277,934 | -1.53(-6.77%) |
Oct 14, 2019 | 21.63 | 23.17 | 21.60 | 22.60 | 870,930 | +0.87(+4.00%) |
Oct 11, 2019 | 21.28 | 22.60 | 20.79 | 21.73 | 1,693,600 | +0.72(+3.43%) |
Oct 10, 2019 | 21.92 | 22.25 | 20.70 | 21.01 | 1,246,246 | -0.90(-4.11%) |
Oct 09, 2019 | 22.78 | 22.86 | 21.59 | 21.91 | 1,358,315 | -0.65(-2.88%) |
Oct 08, 2019 | 23.55 | 23.71 | 22.06 | 22.56 | 996,133 | -1.30(-5.45%) |
Oct 07, 2019 | 24.07 | 24.60 | 23.75 | 23.86 | 1,002,285 | -0.30(-1.24%) |
Oct 04, 2019 | 24.05 | 24.30 | 23.35 | 24.16 | 1,035,000 | -0.03(-0.12%) |
Oct 03, 2019 | 23.12 | 24.25 | 22.93 | 24.19 | 1,330,807 | +1.31(+5.73%) |
Oct 02, 2019 | 23.28 | 23.40 | 21.88 | 22.88 | 1,149,058 | -0.55(-2.35%) |
Oct 01, 2019 | 23.37 | 23.65 | 22.77 | 23.43 | 774,816 | +0.06(+0.26%) |
Sep 30, 2019 | 22.85 | 23.93 | 22.72 | 23.37 | 865,410 | +0.53(+2.32%) |
Sep 27, 2019 | 22.16 | 23.39 | 22.10 | 22.84 | 1,207,000 | +0.75(+3.40%) |
Sep 26, 2019 | 22.21 | 22.82 | 21.84 | 22.09 | 541,820 | -0.16(-0.72%) |
Sep 25, 2019 | 22.25 | 22.50 | 21.58 | 22.25 | 877,725 | +0.42(+1.92%) |
Sep 24, 2019 | 24.08 | 24.13 | 21.67 | 21.83 | 1,206,210 | -2.11(-8.81%) |
Sep 23, 2019 | 23.73 | 24.48 | 23.15 | 23.94 | 775,445 | +0.11(+0.46%) |
Sep 20, 2019 | 24.16 | 24.80 | 23.68 | 23.83 | 1,325,500 | -0.28(-1.16%) |
Sep 19, 2019 | 23.83 | 24.57 | 23.63 | 24.11 | 553,092 | +0.30(+1.26%) |
Sep 18, 2019 | 25.41 | 25.59 | 23.26 | 23.81 | 1,369,744 | -1.79(-6.99%) |
Sep 17, 2019 | 26.23 | 26.49 | 24.79 | 25.60 | 860,183 | -0.95(-3.58%) |
Sep 16, 2019 | 25.26 | 26.69 | 24.91 | 26.55 | 801,667 | +0.97(+3.79%) |
Sep 13, 2019 | 24.47 | 26.09 | 24.30 | 25.58 | 890,300 | +0.97(+3.94%) |
Sep 12, 2019 | 25.35 | 25.64 | 23.62 | 24.61 | 1,352,691 | -0.45(-1.80%) |
Sep 11, 2019 | 24.00 | 26.68 | 23.80 | 25.06 | 1,664,092 | +0.65(+2.66%) |
Sep 10, 2019 | 21.85 | 24.60 | 21.82 | 24.41 | 1,817,201 | +2.60(+11.92%) |
Sep 09, 2019 | 22.30 | 22.59 | 21.53 | 21.81 | 788,178 | -0.42(-1.89%) |
Sep 06, 2019 | 23.53 | 23.85 | 22.11 | 22.23 | 809,900 | -1.12(-4.80%) |
Sep 05, 2019 | 22.15 | 24.13 | 22.07 | 23.35 | 1,158,293 | +1.20(+5.42%) |
Sep 04, 2019 | 21.85 | 22.21 | 21.10 | 22.15 | 577,689 | +0.64(+2.98%) |
Sep 03, 2019 | 22.20 | 22.43 | 21.10 | 21.51 | 841,282 | -1.16(-5.12%) |
Aug 30, 2019 | 23.36 | 23.87 | 22.37 | 22.67 | 602,600 | -0.63(-2.70%) |
Aug 29, 2019 | 22.63 | 23.41 | 22.56 | 23.30 | 1,247,425 | +1.11(+5.00%) |
Aug 28, 2019 | 21.63 | 22.50 | 21.10 | 22.19 | 987,514 | +0.58(+2.68%) |
Aug 27, 2019 | 23.01 | 23.07 | 21.30 | 21.61 | 1,517,482 | -1.32(-5.76%) |
Aug 26, 2019 | 23.72 | 24.04 | 22.23 | 22.93 | 1,069,461 | -0.08(-0.35%) |
Aug 23, 2019 | 24.93 | 25.35 | 23.00 | 23.01 | 1,763,900 | -2.40(-9.45%) |
Aug 22, 2019 | 25.70 | 26.50 | 24.86 | 25.41 | 1,291,520 | +0.03(+0.12%) |
Aug 21, 2019 | 23.91 | 26.50 | 23.91 | 25.38 | 1,766,509 | +1.61(+6.77%) |
Aug 20, 2019 | 24.25 | 24.40 | 23.10 | 23.77 | 1,388,779 | -0.64(-2.62%) |
Aug 19, 2019 | 23.89 | 24.85 | 23.00 | 24.41 | 1,498,353 | +0.72(+3.04%) |
Aug 16, 2019 | 24.50 | 25.27 | 23.50 | 23.69 | 2,312,000 | -0.78(-3.19%) |
Aug 15, 2019 | 23.67 | 25.00 | 22.81 | 24.47 | 2,443,560 | +2.37(+10.72%) |
Aug 14, 2019 | 25.22 | 25.32 | 22.06 | 22.10 | 2,224,374 | -3.65(-14.17%) |
Aug 13, 2019 | 26.80 | 27.24 | 25.34 | 25.75 | 1,344,697 | -0.68(-2.57%) |
Aug 12, 2019 | 26.04 | 27.99 | 26.00 | 26.43 | 1,263,046 | +0.31(+1.19%) |
Aug 09, 2019 | 25.71 | 27.60 | 25.55 | 26.12 | 3,761,300 | -4.84(-15.63%) |
Aug 08, 2019 | 30.67 | 31.93 | 30.05 | 30.96 | 3,317,172 | +0.97(+3.23%) |
Aug 07, 2019 | 32.12 | 32.14 | 29.78 | 29.99 | 1,298,274 | -2.33(-7.21%) |
Aug 06, 2019 | 31.88 | 32.42 | 31.48 | 32.32 | 616,148 | +0.76(+2.41%) |
Aug 05, 2019 | 32.97 | 32.99 | 30.65 | 31.56 | 961,646 | -2.01(-5.99%) |
Aug 02, 2019 | 33.55 | 33.66 | 32.37 | 33.57 | 700,900 | +0.17(+0.51%) |