Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.54 | 26.47 | 23.24 | 26.36 | 47,484,432 | +3.12(+13.44%) |
Oct 30, 2019 | 22.91 | 23.39 | 22.78 | 23.24 | 11,771,632 | +0.29(+1.28%) |
Oct 29, 2019 | 23.13 | 23.16 | 22.86 | 22.95 | 7,443,233 | -0.19(-0.81%) |
Oct 28, 2019 | 23.13 | 23.22 | 22.94 | 23.13 | 6,745,214 | -0.01(-0.04%) |
Oct 25, 2019 | 23.18 | 23.31 | 23.00 | 23.14 | 4,882,680 | -0.06(-0.25%) |
Oct 24, 2019 | 23.35 | 23.35 | 22.93 | 23.20 | 6,237,020 | -0.13(-0.56%) |
Oct 23, 2019 | 23.22 | 23.33 | 22.89 | 23.33 | 8,456,153 | +0.09(+0.39%) |
Oct 22, 2019 | 22.69 | 23.30 | 22.45 | 23.24 | 7,433,168 | +0.56(+2.48%) |
Oct 21, 2019 | 22.51 | 22.85 | 22.35 | 22.68 | 6,281,456 | +0.16(+0.72%) |
Oct 18, 2019 | 22.69 | 22.97 | 22.51 | 22.51 | 6,667,331 | -0.13(-0.58%) |
Oct 17, 2019 | 22.43 | 22.69 | 22.25 | 22.65 | 5,333,011 | +0.27(+1.20%) |
Oct 16, 2019 | 22.44 | 22.69 | 22.34 | 22.38 | 5,001,377 | -0.04(-0.18%) |
Oct 15, 2019 | 22.26 | 22.52 | 22.10 | 22.42 | 6,198,679 | +0.14(+0.62%) |
Oct 14, 2019 | 22.08 | 22.34 | 21.84 | 22.28 | 4,968,519 | +0.20(+0.89%) |
Oct 11, 2019 | 22.04 | 22.28 | 21.99 | 22.08 | 11,421,616 | +0.11(+0.52%) |
Oct 10, 2019 | 21.85 | 22.07 | 21.79 | 21.97 | 4,508,870 | +0.17(+0.79%) |
Oct 09, 2019 | 21.91 | 21.95 | 21.64 | 21.80 | 4,670,513 | +0.02(+0.07%) |
Oct 08, 2019 | 21.92 | 22.02 | 21.63 | 21.78 | 6,912,091 | -0.19(-0.85%) |
Oct 07, 2019 | 22.04 | 22.16 | 21.79 | 21.97 | 5,162,117 | -0.03(-0.13%) |
Oct 04, 2019 | 21.63 | 22.02 | 21.54 | 22.00 | 4,395,221 | +0.35(+1.64%) |
Oct 03, 2019 | 21.60 | 21.66 | 21.18 | 21.64 | 6,742,870 | -0.01(-0.04%) |
Oct 02, 2019 | 22.19 | 22.21 | 21.42 | 21.65 | 8,800,825 | -0.64(-2.89%) |
Oct 01, 2019 | 22.78 | 22.83 | 22.20 | 22.29 | 5,872,528 | -0.48(-2.11%) |
Sep 30, 2019 | 22.74 | 22.85 | 22.52 | 22.78 | 6,002,457 | +0.07(+0.32%) |
Sep 27, 2019 | 22.91 | 23.02 | 22.59 | 22.70 | 6,369,092 | -0.14(-0.61%) |
Sep 26, 2019 | 23.00 | 23.07 | 22.74 | 22.84 | 8,349,421 | -0.09(-0.39%) |
Sep 25, 2019 | 22.82 | 23.00 | 22.73 | 22.93 | 7,307,480 | +0.15(+0.68%) |
Sep 24, 2019 | 23.00 | 23.04 | 22.57 | 22.78 | 9,048,053 | -0.22(-0.96%) |
Sep 23, 2019 | 23.00 | 23.06 | 22.77 | 23.00 | 10,741,494 | +0.05(+0.21%) |
Sep 20, 2019 | 22.92 | 23.22 | 22.85 | 22.95 | 10,977,446 | -0.01(-0.04%) |
Sep 19, 2019 | 23.16 | 23.24 | 22.87 | 22.95 | 10,065,236 | -0.21(-0.92%) |
Sep 18, 2019 | 23.08 | 23.29 | 22.91 | 23.17 | 11,492,414 | +0.04(+0.18%) |
Sep 17, 2019 | 23.23 | 23.42 | 23.03 | 23.13 | 31,164,822 | -1.03(-4.25%) |
Sep 16, 2019 | 23.75 | 24.27 | 23.71 | 24.15 | 7,481,947 | +0.30(+1.26%) |
Sep 13, 2019 | 23.80 | 24.04 | 23.71 | 23.85 | 6,587,007 | +0.18(+0.76%) |
Sep 12, 2019 | 24.11 | 24.23 | 23.63 | 23.67 | 8,612,667 | -0.30(-1.26%) |
Sep 11, 2019 | 23.74 | 24.20 | 23.47 | 23.97 | 12,626,976 | +0.36(+1.52%) |
Sep 10, 2019 | 22.91 | 23.62 | 22.90 | 23.62 | 10,541,897 | +0.72(+3.13%) |
Sep 09, 2019 | 22.28 | 22.96 | 22.22 | 22.90 | 11,109,164 | +0.65(+2.93%) |
Sep 06, 2019 | 21.75 | 22.39 | 21.58 | 22.25 | 12,538,908 | +0.56(+2.60%) |
Sep 05, 2019 | 21.50 | 22.02 | 21.50 | 21.68 | 8,979,751 | +0.27(+1.26%) |
Sep 04, 2019 | 21.41 | 21.50 | 21.13 | 21.41 | 7,901,188 | +0.16(+0.77%) |
Sep 03, 2019 | 20.73 | 21.32 | 20.57 | 21.25 | 10,058,254 | +0.44(+2.12%) |
Aug 30, 2019 | 20.82 | 21.05 | 20.72 | 20.81 | 8,152,393 | +0.16(+0.75%) |
Aug 29, 2019 | 20.72 | 20.84 | 20.63 | 20.66 | 7,315,727 | +0.13(+0.64%) |
Aug 28, 2019 | 20.35 | 20.61 | 20.27 | 20.52 | 5,021,899 | +0.14(+0.68%) |
Aug 27, 2019 | 20.86 | 20.88 | 20.37 | 20.39 | 8,847,915 | -0.47(-2.27%) |
Aug 26, 2019 | 20.82 | 20.92 | 20.59 | 20.86 | 8,902,810 | +0.20(+0.99%) |
Aug 23, 2019 | 20.88 | 21.08 | 20.60 | 20.66 | 9,693,008 | -0.24(-1.13%) |
Aug 22, 2019 | 20.62 | 20.97 | 20.57 | 20.89 | 9,130,557 | +0.29(+1.38%) |
Aug 21, 2019 | 20.52 | 20.77 | 20.41 | 20.61 | 6,824,533 | +0.11(+0.52%) |
Aug 20, 2019 | 20.61 | 20.72 | 20.46 | 20.50 | 8,158,731 | -0.14(-0.67%) |
Aug 19, 2019 | 20.63 | 20.77 | 20.42 | 20.64 | 8,565,909 | +0.24(+1.18%) |
Aug 16, 2019 | 20.23 | 20.59 | 20.15 | 20.40 | 12,638,041 | +0.28(+1.40%) |
Aug 15, 2019 | 20.47 | 20.53 | 19.98 | 20.12 | 12,424,079 | -0.37(-1.80%) |
Aug 14, 2019 | 20.75 | 21.10 | 20.22 | 20.49 | 18,267,798 | -0.35(-1.69%) |
Aug 13, 2019 | 20.97 | 21.41 | 20.83 | 20.84 | 20,491,716 | -0.26(-1.26%) |
Aug 12, 2019 | 21.27 | 21.35 | 20.66 | 21.10 | 18,401,946 | -0.17(-0.79%) |
Aug 09, 2019 | 22.19 | 22.31 | 21.23 | 21.27 | 24,410,452 | -1.38(-6.10%) |
Aug 08, 2019 | 21.46 | 22.67 | 20.91 | 22.65 | 55,717,408 | -2.13(-8.58%) |
Aug 07, 2019 | 24.51 | 24.89 | 23.67 | 24.78 | 13,355,784 | +0.23(+0.95%) |
Aug 06, 2019 | 25.24 | 25.29 | 24.52 | 24.55 | 10,159,725 | -0.69(-2.74%) |
Aug 05, 2019 | 25.50 | 25.64 | 25.06 | 25.24 | 12,065,544 | -0.62(-2.39%) |
Aug 02, 2019 | 26.19 | 26.24 | 25.52 | 25.86 | 7,278,203 | -0.26(-0.98%) |