Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.28 | 27.86 | 26.83 | 27.82 | 515,304 | +0.33(+1.20%) |
Oct 30, 2019 | 27.52 | 27.82 | 27.06 | 27.49 | 548,554 | -0.13(-0.47%) |
Oct 29, 2019 | 28.46 | 28.67 | 27.48 | 27.62 | 831,012 | -0.87(-3.05%) |
Oct 28, 2019 | 28.00 | 28.70 | 27.50 | 28.49 | 1,024,248 | +0.43(+1.53%) |
Oct 25, 2019 | 26.80 | 28.30 | 26.50 | 28.06 | 1,622,600 | +1.59(+6.01%) |
Oct 24, 2019 | 25.93 | 26.64 | 25.71 | 26.47 | 1,492,547 | +0.68(+2.64%) |
Oct 23, 2019 | 25.31 | 26.19 | 25.20 | 25.79 | 355,862 | +0.35(+1.38%) |
Oct 22, 2019 | 26.00 | 26.28 | 25.26 | 25.44 | 674,980 | -0.34(-1.32%) |
Oct 21, 2019 | 25.21 | 25.82 | 25.21 | 25.78 | 540,711 | +0.63(+2.50%) |
Oct 18, 2019 | 25.21 | 25.25 | 24.81 | 25.15 | 442,900 | -0.14(-0.55%) |
Oct 17, 2019 | 25.55 | 25.92 | 25.25 | 25.29 | 636,016 | -0.16(-0.63%) |
Oct 16, 2019 | 24.97 | 25.55 | 24.88 | 25.45 | 918,041 | +0.45(+1.80%) |
Oct 15, 2019 | 24.17 | 25.06 | 24.17 | 25.00 | 889,684 | +0.79(+3.26%) |
Oct 14, 2019 | 24.55 | 25.03 | 24.00 | 24.21 | 787,231 | -0.34(-1.38%) |
Oct 11, 2019 | 24.48 | 24.77 | 24.27 | 24.55 | 678,000 | +0.32(+1.32%) |
Oct 10, 2019 | 23.26 | 24.29 | 23.26 | 24.23 | 723,403 | +0.80(+3.41%) |
Oct 09, 2019 | 23.46 | 23.61 | 22.92 | 23.43 | 919,695 | +0.12(+0.51%) |
Oct 08, 2019 | 23.18 | 23.72 | 22.82 | 23.31 | 914,603 | -0.03(-0.13%) |
Oct 07, 2019 | 22.23 | 23.52 | 22.17 | 23.34 | 1,135,759 | +0.91(+4.06%) |
Oct 04, 2019 | 23.61 | 24.17 | 22.05 | 22.43 | 2,057,600 | -1.10(-4.67%) |
Oct 03, 2019 | 22.84 | 23.61 | 22.25 | 23.53 | 1,517,426 | +0.61(+2.66%) |
Oct 02, 2019 | 22.00 | 23.63 | 21.45 | 22.92 | 4,470,672 | +2.45(+11.97%) |
Oct 01, 2019 | 20.74 | 21.16 | 20.42 | 20.47 | 601,286 | -0.47(-2.24%) |
Sep 30, 2019 | 21.05 | 21.24 | 20.69 | 20.94 | 735,160 | +0.07(+0.34%) |
Sep 27, 2019 | 20.95 | 21.31 | 20.70 | 20.87 | 578,600 | -0.20(-0.95%) |
Sep 26, 2019 | 21.55 | 21.81 | 20.88 | 21.07 | 606,139 | -0.56(-2.59%) |
Sep 25, 2019 | 21.65 | 22.08 | 21.28 | 21.63 | 517,561 | -0.11(-0.51%) |
Sep 24, 2019 | 22.79 | 22.80 | 21.23 | 21.74 | 1,018,986 | -1.05(-4.59%) |
Sep 23, 2019 | 22.70 | 23.04 | 22.49 | 22.79 | 720,440 | +0.12(+0.55%) |
Sep 20, 2019 | 22.80 | 23.22 | 22.45 | 22.66 | 1,995,200 | +0.16(+0.71%) |
Sep 19, 2019 | 22.75 | 23.30 | 22.38 | 22.50 | 852,898 | -0.27(-1.19%) |
Sep 18, 2019 | 22.67 | 22.94 | 22.33 | 22.77 | 1,098,438 | +0.39(+1.74%) |
Sep 17, 2019 | 22.95 | 23.21 | 22.02 | 22.38 | 1,731,762 | -0.84(-3.62%) |
Sep 16, 2019 | 26.68 | 26.81 | 22.93 | 23.22 | 6,646,234 | -5.58(-19.38%) |
Sep 13, 2019 | 24.67 | 24.67 | 28.80 | 311,572 | +4.13(+16.74%) | |
Sep 12, 2019 | 26.00 | 26.00 | 23.64 | 24.67 | 2,407,547 | -0.79(-3.10%) |
Sep 11, 2019 | 24.00 | 25.51 | 23.95 | 25.46 | 5,164,793 | +3.40(+15.41%) |
Sep 10, 2019 | 19.81 | 22.06 | 19.75 | 22.06 | 1,841,069 | +2.29(+11.58%) |
Sep 09, 2019 | 20.93 | 21.09 | 19.58 | 19.77 | 1,231,514 | -0.79(-3.84%) |
Sep 06, 2019 | 21.24 | 21.85 | 20.50 | 20.56 | 808,900 | -0.50(-2.37%) |
Sep 05, 2019 | 19.95 | 21.21 | 19.64 | 21.06 | 780,231 | +1.50(+7.67%) |
Sep 04, 2019 | 19.88 | 20.00 | 19.08 | 19.56 | 555,796 | -0.12(-0.61%) |
Sep 03, 2019 | 20.35 | 20.50 | 19.54 | 19.68 | 646,592 | -0.71(-3.48%) |
Aug 30, 2019 | 20.00 | 20.48 | 19.74 | 20.39 | 351,400 | +0.43(+2.15%) |
Aug 29, 2019 | 19.49 | 20.00 | 19.44 | 19.96 | 380,298 | +0.73(+3.80%) |
Aug 28, 2019 | 19.09 | 19.40 | 18.99 | 19.23 | 439,997 | -0.03(-0.16%) |
Aug 27, 2019 | 19.85 | 19.91 | 18.94 | 19.26 | 615,414 | -0.50(-2.53%) |
Aug 26, 2019 | 19.51 | 20.01 | 19.45 | 19.76 | 656,570 | +0.40(+2.07%) |
Aug 23, 2019 | 20.30 | 20.34 | 19.34 | 19.36 | 542,400 | -0.97(-4.77%) |
Aug 22, 2019 | 20.56 | 20.87 | 20.31 | 20.33 | 497,265 | -0.31(-1.50%) |
Aug 21, 2019 | 20.73 | 21.00 | 20.45 | 20.64 | 597,102 | -0.02(-0.10%) |
Aug 20, 2019 | 21.42 | 21.59 | 20.62 | 20.66 | 764,627 | -0.74(-3.46%) |
Aug 19, 2019 | 22.67 | 22.88 | 21.13 | 21.40 | 1,065,131 | -1.03(-4.59%) |
Aug 16, 2019 | 21.89 | 22.47 | 21.81 | 22.43 | 742,000 | +0.64(+2.94%) |
Aug 15, 2019 | 21.25 | 22.00 | 21.23 | 21.79 | 798,154 | +0.64(+3.03%) |
Aug 14, 2019 | 21.11 | 21.61 | 20.93 | 21.15 | 736,496 | -0.41(-1.90%) |
Aug 13, 2019 | 20.12 | 21.67 | 20.12 | 21.56 | 1,016,823 | +1.43(+7.10%) |
Aug 12, 2019 | 19.02 | 20.35 | 19.00 | 20.13 | 614,327 | +0.87(+4.52%) |
Aug 09, 2019 | 18.86 | 19.55 | 18.72 | 19.26 | 742,500 | -0.08(-0.41%) |
Aug 08, 2019 | 19.16 | 19.47 | 18.99 | 19.34 | 473,469 | +0.24(+1.26%) |
Aug 07, 2019 | 19.25 | 19.44 | 18.96 | 19.10 | 766,877 | -0.40(-2.05%) |
Aug 06, 2019 | 18.85 | 19.60 | 18.57 | 19.50 | 653,113 | +0.77(+4.11%) |
Aug 05, 2019 | 18.81 | 18.81 | 18.39 | 18.73 | 563,049 | -0.24(-1.27%) |
Aug 02, 2019 | 19.27 | 19.88 | 18.80 | 18.97 | 427,300 | -0.48(-2.47%) |