Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.20 | 22.69 | 21.02 | 21.22 | 218,961 | -1.08(-4.84%) |
Oct 30, 2019 | 21.75 | 22.43 | 21.50 | 22.30 | 301,090 | +0.61(+2.81%) |
Oct 29, 2019 | 22.02 | 22.15 | 20.97 | 21.69 | 359,264 | -0.21(-0.96%) |
Oct 28, 2019 | 21.85 | 22.33 | 21.57 | 21.90 | 335,259 | +0.20(+0.92%) |
Oct 25, 2019 | 21.77 | 22.17 | 21.22 | 21.70 | 292,300 | -0.12(-0.55%) |
Oct 24, 2019 | 21.15 | 22.12 | 20.52 | 21.82 | 347,810 | +0.66(+3.12%) |
Oct 23, 2019 | 20.68 | 21.84 | 20.53 | 21.16 | 278,120 | +0.42(+2.03%) |
Oct 22, 2019 | 21.22 | 21.63 | 20.72 | 20.74 | 194,774 | -0.31(-1.47%) |
Oct 21, 2019 | 21.57 | 21.57 | 20.45 | 21.05 | 360,876 | -0.41(-1.91%) |
Oct 18, 2019 | 21.78 | 22.13 | 20.73 | 21.46 | 371,200 | -0.46(-2.10%) |
Oct 17, 2019 | 21.47 | 22.30 | 21.34 | 21.92 | 311,745 | +0.48(+2.24%) |
Oct 16, 2019 | 20.75 | 21.98 | 20.75 | 21.44 | 330,493 | +0.65(+3.13%) |
Oct 15, 2019 | 20.95 | 21.25 | 20.25 | 20.79 | 453,481 | -0.12(-0.57%) |
Oct 14, 2019 | 21.08 | 21.83 | 20.58 | 20.91 | 433,980 | -0.15(-0.71%) |
Oct 11, 2019 | 22.00 | 22.49 | 20.90 | 21.06 | 568,400 | -0.99(-4.49%) |
Oct 10, 2019 | 21.87 | 22.10 | 20.68 | 22.05 | 335,013 | +0.21(+0.96%) |
Oct 09, 2019 | 21.82 | 22.79 | 21.52 | 21.84 | 348,610 | +0.22(+1.02%) |
Oct 08, 2019 | 23.11 | 23.92 | 21.43 | 21.62 | 547,936 | -1.83(-7.80%) |
Oct 07, 2019 | 23.40 | 24.10 | 22.89 | 23.45 | 335,635 | +0.11(+0.47%) |
Oct 04, 2019 | 23.38 | 23.59 | 22.09 | 23.34 | 469,400 | +0.28(+1.21%) |
Oct 03, 2019 | 22.56 | 24.21 | 22.06 | 23.06 | 655,921 | +0.32(+1.41%) |
Oct 02, 2019 | 22.93 | 24.49 | 22.01 | 22.74 | 773,223 | -0.30(-1.30%) |
Oct 01, 2019 | 23.18 | 24.49 | 21.68 | 23.04 | 1,113,783 | +0.26(+1.14%) |
Sep 30, 2019 | 28.25 | 29.04 | 22.65 | 22.78 | 3,530,897 | -11.19(-32.94%) |
Sep 27, 2019 | 33.96 | 35.74 | 32.96 | 33.97 | 311,000 | +0.31(+0.92%) |
Sep 26, 2019 | 34.24 | 34.24 | 33.03 | 33.66 | 297,033 | -0.07(-0.21%) |
Sep 25, 2019 | 32.95 | 34.50 | 32.33 | 33.73 | 285,454 | +1.21(+3.72%) |
Sep 24, 2019 | 34.70 | 35.30 | 31.86 | 32.52 | 486,651 | -2.17(-6.26%) |
Sep 23, 2019 | 33.23 | 35.17 | 32.87 | 34.69 | 227,574 | +1.12(+3.34%) |
Sep 20, 2019 | 35.31 | 35.66 | 33.00 | 33.57 | 734,400 | -1.98(-5.57%) |
Sep 19, 2019 | 35.81 | 36.35 | 35.02 | 35.55 | 247,707 | +0.00(+0.00%) |
Sep 18, 2019 | 36.77 | 36.77 | 35.01 | 35.55 | 366,803 | -1.30(-3.53%) |
Sep 17, 2019 | 35.75 | 37.43 | 34.86 | 36.85 | 401,076 | +0.57(+1.57%) |
Sep 16, 2019 | 37.85 | 38.57 | 35.65 | 36.28 | 453,635 | -1.96(-5.13%) |
Sep 13, 2019 | 40.40 | 40.99 | 36.64 | 38.24 | 482,400 | -1.53(-3.85%) |
Sep 12, 2019 | 40.48 | 41.80 | 39.24 | 39.77 | 334,633 | -0.81(-2.00%) |
Sep 11, 2019 | 38.88 | 40.94 | 37.20 | 40.58 | 363,307 | +0.58(+1.45%) |
Sep 10, 2019 | 34.69 | 40.27 | 34.50 | 40.00 | 452,927 | +3.96(+10.99%) |
Sep 09, 2019 | 36.41 | 37.75 | 35.56 | 36.04 | 170,393 | -0.23(-0.63%) |
Sep 06, 2019 | 36.28 | 37.86 | 35.87 | 36.27 | 198,300 | -0.71(-1.92%) |
Sep 05, 2019 | 36.82 | 37.27 | 35.25 | 36.98 | 228,341 | +0.73(+2.01%) |
Sep 04, 2019 | 36.47 | 36.56 | 34.90 | 36.25 | 294,137 | +1.23(+3.51%) |
Sep 03, 2019 | 36.02 | 38.47 | 34.53 | 35.02 | 475,557 | -1.28(-3.53%) |
Aug 30, 2019 | 36.28 | 37.38 | 36.03 | 36.30 | 243,800 | +0.23(+0.64%) |
Aug 29, 2019 | 34.66 | 36.63 | 34.09 | 36.07 | 303,771 | +1.79(+5.22%) |
Aug 28, 2019 | 33.26 | 35.50 | 32.36 | 34.28 | 388,970 | +0.91(+2.73%) |
Aug 27, 2019 | 36.05 | 36.42 | 31.85 | 33.37 | 520,812 | -1.79(-5.09%) |
Aug 26, 2019 | 34.09 | 36.82 | 33.70 | 35.16 | 437,681 | +1.46(+4.33%) |
Aug 23, 2019 | 35.65 | 36.34 | 33.38 | 33.70 | 271,500 | -2.07(-5.79%) |
Aug 22, 2019 | 38.06 | 38.45 | 35.42 | 35.77 | 298,820 | -2.09(-5.52%) |
Aug 21, 2019 | 39.21 | 40.24 | 37.74 | 37.86 | 230,054 | -0.97(-2.50%) |
Aug 20, 2019 | 37.89 | 39.20 | 36.17 | 38.83 | 216,506 | +1.96(+5.32%) |
Aug 19, 2019 | 37.93 | 38.80 | 35.83 | 36.87 | 219,013 | -0.36(-0.97%) |
Aug 16, 2019 | 38.21 | 38.21 | 35.29 | 37.23 | 433,300 | -0.17(-0.45%) |
Aug 15, 2019 | 38.51 | 40.16 | 37.31 | 37.40 | 743,420 | -0.55(-1.45%) |
Aug 14, 2019 | 35.50 | 38.76 | 35.17 | 37.95 | 731,678 | +0.67(+1.80%) |
Aug 13, 2019 | 31.35 | 37.35 | 31.20 | 37.28 | 909,883 | +5.83(+18.54%) |
Aug 12, 2019 | 29.65 | 31.96 | 29.25 | 31.45 | 362,747 | +1.70(+5.71%) |
Aug 09, 2019 | 29.44 | 30.22 | 28.78 | 29.75 | 484,100 | -0.01(-0.03%) |
Aug 08, 2019 | 26.20 | 30.84 | 25.71 | 29.76 | 1,044,112 | +6.28(+26.75%) |
Aug 07, 2019 | 23.79 | 24.38 | 23.27 | 23.48 | 221,361 | -1.22(-4.94%) |
Aug 06, 2019 | 23.91 | 24.88 | 23.40 | 24.70 | 262,391 | +1.11(+4.71%) |
Aug 05, 2019 | 24.74 | 24.74 | 22.75 | 23.59 | 286,920 | -0.92(-3.75%) |
Aug 02, 2019 | 24.27 | 24.71 | 23.65 | 24.51 | 207,600 | +0.11(+0.45%) |