Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.02 | 22.29 | 21.65 | 22.19 | 1,002,681 | +0.20(+0.91%) |
Oct 30, 2019 | 21.78 | 22.22 | 21.53 | 21.99 | 648,148 | +0.08(+0.37%) |
Oct 29, 2019 | 22.42 | 22.46 | 21.64 | 21.91 | 679,588 | -0.57(-2.54%) |
Oct 28, 2019 | 21.35 | 22.67 | 20.97 | 22.48 | 924,290 | +1.16(+5.44%) |
Oct 25, 2019 | 20.74 | 21.51 | 20.29 | 21.32 | 1,158,900 | +0.52(+2.52%) |
Oct 24, 2019 | 21.08 | 21.35 | 20.30 | 20.80 | 684,818 | -0.40(-1.91%) |
Oct 23, 2019 | 20.85 | 21.25 | 20.42 | 21.20 | 445,061 | +0.20(+0.95%) |
Oct 22, 2019 | 20.02 | 21.47 | 20.00 | 21.00 | 1,286,050 | +1.41(+7.20%) |
Oct 21, 2019 | 20.59 | 20.70 | 19.38 | 19.59 | 1,151,612 | -0.92(-4.49%) |
Oct 18, 2019 | 21.02 | 21.42 | 19.97 | 20.51 | 1,616,000 | -0.74(-3.48%) |
Oct 17, 2019 | 20.86 | 21.85 | 20.86 | 21.25 | 1,637,158 | +0.48(+2.31%) |
Oct 16, 2019 | 20.21 | 20.99 | 19.95 | 20.77 | 1,213,978 | +0.49(+2.42%) |
Oct 15, 2019 | 19.69 | 20.44 | 19.39 | 20.28 | 1,449,142 | +0.58(+2.92%) |
Oct 14, 2019 | 20.05 | 20.38 | 19.12 | 19.70 | 2,048,886 | -0.45(-2.21%) |
Oct 11, 2019 | 18.65 | 21.59 | 18.65 | 20.15 | 3,451,800 | +2.43(+13.71%) |
Oct 10, 2019 | 17.98 | 18.64 | 17.51 | 17.72 | 1,479,079 | -0.26(-1.42%) |
Oct 09, 2019 | 19.02 | 19.09 | 17.73 | 17.98 | 1,764,173 | -0.75(-4.03%) |
Oct 08, 2019 | 19.18 | 19.70 | 18.21 | 18.73 | 1,956,370 | -0.81(-4.15%) |
Oct 07, 2019 | 19.51 | 20.15 | 18.86 | 19.54 | 1,971,589 | -0.35(-1.76%) |
Oct 04, 2019 | 19.21 | 20.00 | 19.03 | 19.89 | 1,724,100 | +0.87(+4.57%) |
Oct 03, 2019 | 19.35 | 19.45 | 18.29 | 19.02 | 1,432,599 | -0.43(-2.21%) |
Oct 02, 2019 | 19.05 | 19.56 | 18.52 | 19.45 | 992,725 | +0.32(+1.67%) |
Oct 01, 2019 | 19.21 | 19.29 | 18.49 | 19.13 | 1,143,141 | -0.09(-0.47%) |
Sep 30, 2019 | 20.41 | 20.65 | 19.16 | 19.22 | 887,401 | -1.12(-5.51%) |
Sep 27, 2019 | 21.06 | 21.28 | 19.88 | 20.34 | 735,300 | -0.72(-3.42%) |
Sep 26, 2019 | 22.54 | 22.54 | 20.34 | 21.06 | 1,222,181 | -1.48(-6.57%) |
Sep 25, 2019 | 21.70 | 22.79 | 21.68 | 22.54 | 595,680 | +0.81(+3.73%) |
Sep 24, 2019 | 23.31 | 23.52 | 21.35 | 21.73 | 1,077,431 | -1.67(-7.14%) |
Sep 23, 2019 | 23.21 | 24.18 | 22.95 | 23.40 | 918,569 | +0.07(+0.30%) |
Sep 20, 2019 | 23.36 | 23.53 | 22.22 | 23.33 | 1,468,100 | +0.42(+1.83%) |
Sep 19, 2019 | 21.49 | 23.04 | 21.45 | 22.91 | 869,158 | +1.27(+5.87%) |
Sep 18, 2019 | 22.75 | 22.85 | 21.15 | 21.64 | 1,574,198 | -1.15(-5.05%) |
Sep 17, 2019 | 23.85 | 23.99 | 22.70 | 22.79 | 758,665 | -1.05(-4.40%) |
Sep 16, 2019 | 22.00 | 23.91 | 21.79 | 23.84 | 1,066,585 | +1.75(+7.92%) |
Sep 13, 2019 | 23.35 | 23.54 | 22.01 | 22.09 | 1,285,300 | -1.02(-4.41%) |
Sep 12, 2019 | 23.21 | 23.21 | 21.98 | 23.11 | 1,351,348 | -0.07(-0.30%) |
Sep 11, 2019 | 21.92 | 23.51 | 21.92 | 23.18 | 2,068,637 | +1.02(+4.60%) |
Sep 10, 2019 | 20.70 | 22.25 | 20.20 | 22.16 | 2,129,110 | +1.69(+8.26%) |
Sep 09, 2019 | 19.00 | 20.51 | 18.75 | 20.47 | 2,696,734 | +1.65(+8.77%) |
Sep 06, 2019 | 18.55 | 19.08 | 18.49 | 18.82 | 1,673,100 | +0.41(+2.23%) |
Sep 05, 2019 | 18.55 | 18.78 | 18.02 | 18.41 | 3,846,603 | -0.09(-0.49%) |
Sep 04, 2019 | 19.30 | 19.50 | 18.07 | 18.50 | 3,592,964 | -1.90(-9.31%) |
Sep 03, 2019 | 21.54 | 21.97 | 20.18 | 20.40 | 756,355 | -1.26(-5.82%) |
Aug 30, 2019 | 21.31 | 21.77 | 20.97 | 21.66 | 706,200 | +0.35(+1.64%) |
Aug 29, 2019 | 21.89 | 22.05 | 21.13 | 21.31 | 432,123 | -0.36(-1.66%) |
Aug 28, 2019 | 22.17 | 22.41 | 21.51 | 21.67 | 465,581 | -0.54(-2.43%) |
Aug 27, 2019 | 23.22 | 23.61 | 22.20 | 22.21 | 500,629 | -0.66(-2.89%) |
Aug 26, 2019 | 23.89 | 23.98 | 22.59 | 22.87 | 364,180 | -0.55(-2.35%) |
Aug 23, 2019 | 23.88 | 24.38 | 23.29 | 23.42 | 566,000 | -0.55(-2.29%) |
Aug 22, 2019 | 24.33 | 24.61 | 23.44 | 23.97 | 461,729 | -0.38(-1.56%) |
Aug 21, 2019 | 22.92 | 24.38 | 22.76 | 24.35 | 710,731 | +1.85(+8.22%) |
Aug 20, 2019 | 23.68 | 23.87 | 22.35 | 22.50 | 745,059 | -1.38(-5.78%) |
Aug 19, 2019 | 23.61 | 24.27 | 23.14 | 23.88 | 616,925 | +0.69(+2.98%) |
Aug 16, 2019 | 24.62 | 24.99 | 23.13 | 23.19 | 866,500 | -1.38(-5.62%) |
Aug 15, 2019 | 24.56 | 25.19 | 23.80 | 24.57 | 809,839 | +0.60(+2.50%) |
Aug 14, 2019 | 23.66 | 24.22 | 23.06 | 23.97 | 719,084 | -0.41(-1.68%) |
Aug 13, 2019 | 24.08 | 25.76 | 23.82 | 24.38 | 1,864,843 | +0.17(+0.70%) |
Aug 12, 2019 | 23.37 | 24.71 | 22.14 | 24.21 | 1,386,244 | +0.69(+2.93%) |
Aug 09, 2019 | 22.50 | 24.08 | 22.33 | 23.52 | 1,034,200 | +0.60(+2.62%) |
Aug 08, 2019 | 21.05 | 23.79 | 20.72 | 22.92 | 2,946,711 | +1.43(+6.65%) |
Aug 07, 2019 | 21.47 | 22.29 | 20.79 | 21.49 | 1,454,266 | -0.19(-0.88%) |
Aug 06, 2019 | 21.54 | 21.99 | 21.14 | 21.68 | 732,790 | +0.42(+1.98%) |
Aug 05, 2019 | 21.46 | 21.63 | 20.88 | 21.26 | 668,619 | -0.33(-1.53%) |
Aug 02, 2019 | 21.40 | 21.70 | 20.88 | 21.59 | 913,300 | +0.15(+0.70%) |