Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.60 | 22.25 | 21.21 | 21.26 | 962,203 | -0.20(-0.93%) |
Oct 30, 2019 | 21.61 | 21.61 | 21.32 | 21.46 | 1,466,106 | -0.08(-0.39%) |
Oct 29, 2019 | 21.76 | 21.93 | 21.51 | 21.54 | 1,142,763 | -0.27(-1.26%) |
Oct 28, 2019 | 21.70 | 22.05 | 21.54 | 21.81 | 1,342,251 | +0.19(+0.89%) |
Oct 25, 2019 | 21.81 | 22.01 | 21.59 | 21.62 | 1,432,147 | -0.37(-1.70%) |
Oct 24, 2019 | 22.40 | 22.40 | 21.68 | 22.00 | 1,269,967 | -0.33(-1.49%) |
Oct 23, 2019 | 23.05 | 23.14 | 22.08 | 22.33 | 1,671,228 | -0.82(-3.53%) |
Oct 22, 2019 | 22.41 | 23.80 | 22.26 | 23.15 | 2,435,918 | +0.67(+2.96%) |
Oct 21, 2019 | 22.11 | 22.93 | 21.65 | 22.48 | 3,313,262 | +0.60(+2.74%) |
Oct 18, 2019 | 19.57 | 23.56 | 19.52 | 21.88 | 21,546,466 | -7.58(-25.72%) |
Oct 17, 2019 | 29.39 | 29.63 | 29.30 | 29.46 | 595,904 | +0.08(+0.28%) |
Oct 16, 2019 | 29.35 | 29.61 | 29.13 | 29.37 | 557,567 | +0.06(+0.20%) |
Oct 15, 2019 | 28.71 | 29.39 | 28.66 | 29.32 | 911,452 | +0.64(+2.24%) |
Oct 14, 2019 | 28.97 | 28.97 | 28.61 | 28.67 | 399,829 | -0.29(-1.01%) |
Oct 11, 2019 | 29.30 | 29.52 | 28.96 | 28.97 | 847,710 | -0.09(-0.32%) |
Oct 10, 2019 | 29.02 | 29.07 | 28.79 | 29.06 | 505,018 | +0.12(+0.43%) |
Oct 09, 2019 | 28.76 | 29.07 | 28.68 | 28.93 | 238,199 | +0.22(+0.78%) |
Oct 08, 2019 | 28.78 | 28.94 | 28.61 | 28.71 | 303,866 | -0.34(-1.18%) |
Oct 07, 2019 | 29.13 | 29.22 | 28.97 | 29.05 | 250,917 | -0.13(-0.46%) |
Oct 04, 2019 | 29.22 | 29.42 | 29.10 | 29.18 | 431,181 | +0.00(+0.00%) |
Oct 03, 2019 | 28.92 | 29.18 | 28.66 | 29.18 | 486,231 | +0.17(+0.60%) |
Oct 02, 2019 | 28.87 | 29.05 | 28.71 | 29.01 | 466,192 | -0.03(-0.11%) |
Oct 01, 2019 | 29.46 | 29.79 | 28.97 | 29.04 | 728,201 | -0.52(-1.75%) |
Sep 30, 2019 | 29.47 | 29.74 | 29.47 | 29.56 | 564,569 | +0.16(+0.54%) |
Sep 27, 2019 | 29.56 | 29.75 | 29.33 | 29.40 | 269,638 | -0.13(-0.45%) |
Sep 26, 2019 | 29.20 | 29.73 | 29.10 | 29.53 | 755,702 | +0.40(+1.37%) |
Sep 25, 2019 | 29.23 | 29.37 | 28.84 | 29.13 | 412,858 | -0.12(-0.40%) |
Sep 24, 2019 | 29.43 | 29.62 | 29.18 | 29.25 | 439,019 | -0.07(-0.23%) |
Sep 23, 2019 | 29.57 | 29.58 | 29.27 | 29.32 | 451,647 | -0.22(-0.76%) |
Sep 20, 2019 | 30.07 | 30.26 | 29.52 | 29.54 | 413,886 | -0.35(-1.17%) |
Sep 19, 2019 | 30.11 | 30.40 | 29.87 | 29.89 | 573,781 | -0.22(-0.75%) |
Sep 18, 2019 | 30.75 | 30.75 | 30.02 | 30.11 | 598,069 | -0.63(-2.06%) |
Sep 17, 2019 | 30.24 | 30.78 | 30.06 | 30.75 | 469,087 | +0.54(+1.79%) |
Sep 16, 2019 | 31.06 | 31.06 | 30.21 | 30.21 | 422,451 | -1.00(-3.20%) |
Sep 13, 2019 | 31.06 | 31.56 | 30.90 | 31.21 | 379,295 | +0.15(+0.48%) |
Sep 12, 2019 | 31.15 | 31.16 | 30.71 | 31.06 | 382,246 | -0.10(-0.32%) |
Sep 11, 2019 | 31.05 | 31.39 | 30.76 | 31.16 | 516,808 | +0.11(+0.35%) |
Sep 10, 2019 | 30.91 | 31.12 | 30.66 | 31.05 | 436,707 | +0.04(+0.13%) |
Sep 09, 2019 | 30.91 | 31.07 | 30.82 | 31.01 | 441,980 | +0.02(+0.05%) |
Sep 06, 2019 | 31.26 | 31.31 | 30.97 | 30.99 | 373,170 | -0.18(-0.59%) |
Sep 05, 2019 | 31.22 | 31.46 | 31.16 | 31.17 | 431,582 | +0.18(+0.59%) |
Sep 04, 2019 | 30.47 | 31.07 | 30.47 | 30.99 | 908,063 | +0.67(+2.22%) |
Sep 03, 2019 | 30.37 | 30.76 | 30.23 | 30.31 | 448,448 | -0.22(-0.74%) |
Aug 30, 2019 | 30.94 | 30.94 | 30.43 | 30.54 | 363,681 | -0.20(-0.65%) |
Aug 29, 2019 | 30.31 | 30.82 | 30.31 | 30.74 | 417,740 | +0.60(+1.99%) |
Aug 28, 2019 | 30.05 | 30.24 | 29.95 | 30.14 | 387,860 | -0.02(-0.06%) |
Aug 27, 2019 | 30.00 | 30.18 | 29.87 | 30.16 | 660,615 | +0.26(+0.86%) |
Aug 26, 2019 | 29.82 | 30.11 | 29.56 | 29.90 | 447,536 | +0.27(+0.90%) |
Aug 23, 2019 | 30.17 | 30.27 | 29.57 | 29.63 | 653,017 | -0.70(-2.31%) |
Aug 22, 2019 | 30.49 | 30.49 | 30.14 | 30.33 | 622,837 | -0.11(-0.36%) |
Aug 21, 2019 | 30.74 | 30.74 | 30.31 | 30.44 | 1,025,881 | +0.06(+0.19%) |
Aug 20, 2019 | 30.16 | 30.54 | 29.96 | 30.38 | 380,421 | +0.13(+0.44%) |
Aug 19, 2019 | 30.40 | 30.70 | 30.23 | 30.25 | 264,012 | +0.13(+0.44%) |
Aug 16, 2019 | 30.04 | 30.27 | 30.00 | 30.11 | 311,435 | +0.19(+0.64%) |
Aug 15, 2019 | 29.77 | 30.04 | 29.77 | 29.92 | 335,524 | +0.12(+0.39%) |
Aug 14, 2019 | 30.54 | 30.57 | 29.63 | 29.81 | 496,698 | -1.12(-3.63%) |
Aug 13, 2019 | 30.36 | 31.06 | 30.36 | 30.93 | 516,547 | +0.52(+1.71%) |
Aug 12, 2019 | 30.71 | 30.88 | 30.38 | 30.41 | 319,888 | -0.46(-1.50%) |
Aug 09, 2019 | 31.28 | 31.28 | 30.72 | 30.87 | 253,134 | -0.38(-1.22%) |
Aug 08, 2019 | 31.04 | 31.33 | 30.87 | 31.25 | 298,475 | +0.36(+1.18%) |
Aug 07, 2019 | 30.56 | 30.90 | 30.28 | 30.89 | 485,441 | +0.12(+0.40%) |
Aug 06, 2019 | 31.44 | 31.75 | 30.55 | 30.76 | 1,166,094 | -0.83(-2.64%) |
Aug 05, 2019 | 31.57 | 31.84 | 31.32 | 31.60 | 767,620 | -0.31(-0.98%) |
Aug 02, 2019 | 33.02 | 33.27 | 31.68 | 31.91 | 816,569 | -0.45(-1.38%) |