Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.33 | 23.37 | 22.55 | 23.07 | 5,739,839 | -0.35(-1.49%) |
Oct 30, 2019 | 23.07 | 23.43 | 22.87 | 23.42 | 3,987,668 | +0.34(+1.47%) |
Oct 29, 2019 | 23.26 | 23.37 | 22.90 | 23.08 | 4,356,058 | -0.23(-0.99%) |
Oct 28, 2019 | 23.48 | 23.77 | 23.27 | 23.31 | 3,670,560 | -0.29(-1.21%) |
Oct 25, 2019 | 22.58 | 23.65 | 22.34 | 23.60 | 3,167,618 | +0.66(+2.88%) |
Oct 24, 2019 | 23.28 | 23.33 | 22.58 | 22.94 | 3,660,464 | -0.21(-0.92%) |
Oct 23, 2019 | 23.61 | 23.63 | 22.97 | 23.15 | 3,524,599 | -0.41(-1.74%) |
Oct 22, 2019 | 23.38 | 23.62 | 22.94 | 23.56 | 4,264,661 | +0.15(+0.65%) |
Oct 21, 2019 | 23.04 | 23.61 | 23.04 | 23.41 | 4,573,795 | +0.61(+2.66%) |
Oct 18, 2019 | 22.38 | 22.90 | 22.33 | 22.80 | 5,680,169 | +0.11(+0.47%) |
Oct 17, 2019 | 22.99 | 23.20 | 22.68 | 22.70 | 4,476,685 | -0.05(-0.24%) |
Oct 16, 2019 | 22.75 | 23.02 | 22.60 | 22.75 | 4,683,229 | -0.02(-0.08%) |
Oct 15, 2019 | 22.56 | 23.02 | 22.34 | 22.77 | 4,360,621 | +0.24(+1.07%) |
Oct 14, 2019 | 22.42 | 22.62 | 21.75 | 22.53 | 6,021,704 | -0.65(-2.81%) |
Oct 11, 2019 | 22.69 | 23.51 | 22.68 | 23.18 | 6,106,232 | +0.88(+3.96%) |
Oct 10, 2019 | 22.14 | 22.39 | 21.96 | 22.29 | 4,799,878 | +0.19(+0.85%) |
Oct 09, 2019 | 22.23 | 22.35 | 22.04 | 22.11 | 5,015,967 | +0.11(+0.49%) |
Oct 08, 2019 | 22.12 | 22.14 | 21.55 | 22.00 | 6,811,860 | -0.46(-2.07%) |
Oct 07, 2019 | 22.70 | 22.76 | 22.41 | 22.46 | 4,519,248 | -0.28(-1.22%) |
Oct 04, 2019 | 22.42 | 22.75 | 22.16 | 22.74 | 3,413,661 | +0.20(+0.87%) |
Oct 03, 2019 | 21.99 | 22.55 | 21.54 | 22.54 | 4,489,834 | +0.47(+2.14%) |
Oct 02, 2019 | 22.45 | 22.52 | 22.01 | 22.07 | 6,169,775 | -0.77(-3.36%) |
Oct 01, 2019 | 23.34 | 23.66 | 22.78 | 22.84 | 6,355,776 | -0.40(-1.73%) |
Sep 30, 2019 | 23.36 | 23.44 | 22.88 | 23.24 | 6,063,549 | +0.05(+0.23%) |
Sep 27, 2019 | 22.90 | 23.40 | 22.88 | 23.19 | 5,323,603 | +0.43(+1.88%) |
Sep 26, 2019 | 22.53 | 22.94 | 22.45 | 22.76 | 5,177,327 | +0.13(+0.59%) |
Sep 25, 2019 | 22.58 | 23.06 | 22.50 | 22.62 | 7,606,909 | +0.19(+0.84%) |
Sep 24, 2019 | 22.66 | 22.74 | 22.21 | 22.44 | 7,255,371 | +0.01(+0.04%) |
Sep 23, 2019 | 22.32 | 22.67 | 22.14 | 22.43 | 8,226,093 | +0.00(+0.00%) |
Sep 20, 2019 | 22.60 | 23.10 | 22.40 | 22.43 | 9,968,712 | -0.12(-0.51%) |
Sep 19, 2019 | 22.46 | 22.73 | 22.36 | 22.54 | 4,988,562 | +0.08(+0.36%) |
Sep 18, 2019 | 22.30 | 22.61 | 22.21 | 22.46 | 8,548,961 | +0.02(+0.08%) |
Sep 17, 2019 | 22.64 | 22.73 | 22.04 | 22.45 | 6,932,610 | -0.31(-1.37%) |
Sep 16, 2019 | 22.32 | 23.15 | 22.29 | 22.76 | 6,705,553 | +0.29(+1.31%) |
Sep 13, 2019 | 23.20 | 23.73 | 22.44 | 22.46 | 8,184,089 | -0.36(-1.56%) |
Sep 12, 2019 | 22.80 | 22.97 | 22.07 | 22.82 | 7,438,151 | -0.18(-0.78%) |
Sep 11, 2019 | 22.57 | 23.32 | 21.87 | 23.00 | 8,280,582 | +0.54(+2.42%) |
Sep 10, 2019 | 21.54 | 22.54 | 21.50 | 22.45 | 8,282,356 | +0.79(+3.62%) |
Sep 09, 2019 | 21.13 | 21.75 | 20.93 | 21.67 | 9,363,449 | +0.54(+2.53%) |
Sep 06, 2019 | 20.55 | 21.20 | 20.39 | 21.13 | 9,092,486 | +0.69(+3.36%) |
Sep 05, 2019 | 19.26 | 20.46 | 19.26 | 20.45 | 12,008,047 | +1.58(+8.36%) |
Sep 04, 2019 | 18.48 | 18.91 | 18.48 | 18.87 | 8,853,487 | +0.92(+5.14%) |
Sep 03, 2019 | 17.94 | 18.39 | 17.76 | 17.95 | 7,123,345 | -0.18(-1.02%) |
Aug 30, 2019 | 17.93 | 18.40 | 17.90 | 18.13 | 7,382,442 | +0.32(+1.82%) |
Aug 29, 2019 | 17.94 | 18.15 | 17.36 | 17.81 | 7,335,288 | -0.18(-1.02%) |
Aug 28, 2019 | 17.94 | 18.23 | 17.69 | 17.99 | 5,260,399 | +0.01(+0.05%) |
Aug 27, 2019 | 18.42 | 18.46 | 17.85 | 17.98 | 6,144,024 | -0.35(-1.92%) |
Aug 26, 2019 | 18.05 | 18.35 | 17.84 | 18.33 | 5,553,519 | +0.50(+2.81%) |
Aug 23, 2019 | 18.49 | 18.68 | 17.78 | 17.83 | 8,313,988 | -0.85(-4.56%) |
Aug 22, 2019 | 19.19 | 19.32 | 18.31 | 18.69 | 6,529,114 | -0.41(-2.16%) |
Aug 21, 2019 | 18.75 | 19.13 | 18.72 | 19.10 | 8,515,721 | +0.62(+3.37%) |
Aug 20, 2019 | 18.31 | 18.52 | 17.97 | 18.48 | 7,714,255 | +0.06(+0.33%) |
Aug 19, 2019 | 17.85 | 18.58 | 17.65 | 18.41 | 12,079,666 | +0.89(+5.06%) |
Aug 16, 2019 | 16.52 | 17.83 | 16.51 | 17.53 | 15,832,632 | +0.45(+2.62%) |
Aug 15, 2019 | 19.23 | 19.55 | 16.28 | 17.08 | 29,974,994 | -4.87(-22.20%) |
Aug 14, 2019 | 22.73 | 22.73 | 21.73 | 21.95 | 7,390,618 | -1.50(-6.40%) |
Aug 13, 2019 | 23.23 | 24.27 | 22.74 | 23.45 | 5,221,542 | +0.41(+1.79%) |
Aug 12, 2019 | 23.53 | 24.08 | 22.82 | 23.04 | 4,588,714 | -1.01(-4.20%) |
Aug 09, 2019 | 24.89 | 24.89 | 23.98 | 24.05 | 3,110,884 | -0.95(-3.79%) |
Aug 08, 2019 | 24.75 | 25.11 | 24.66 | 25.00 | 2,754,469 | +0.25(+1.03%) |
Aug 07, 2019 | 24.12 | 24.82 | 23.92 | 24.75 | 3,521,586 | +0.26(+1.08%) |
Aug 06, 2019 | 24.58 | 24.76 | 24.17 | 24.48 | 3,899,737 | +0.04(+0.14%) |
Aug 05, 2019 | 25.46 | 25.46 | 24.28 | 24.45 | 5,303,676 | -1.68(-6.42%) |
Aug 02, 2019 | 25.67 | 26.31 | 25.61 | 26.12 | 4,845,518 | +0.42(+1.64%) |