Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.60 | 22.26 | 21.21 | 21.26 | 961,962 | -0.20(-0.93%) |
Oct 30, 2019 | 21.62 | 21.62 | 21.33 | 21.46 | 1,465,738 | -0.08(-0.39%) |
Oct 29, 2019 | 21.77 | 21.93 | 21.51 | 21.54 | 1,142,476 | -0.27(-1.26%) |
Oct 28, 2019 | 21.70 | 22.05 | 21.54 | 21.82 | 1,341,915 | +0.19(+0.89%) |
Oct 25, 2019 | 21.82 | 22.01 | 21.59 | 21.63 | 1,431,788 | -0.37(-1.70%) |
Oct 24, 2019 | 22.40 | 22.40 | 21.69 | 22.00 | 1,269,649 | -0.33(-1.49%) |
Oct 23, 2019 | 23.05 | 23.14 | 22.09 | 22.34 | 1,670,809 | -0.82(-3.53%) |
Oct 22, 2019 | 22.42 | 23.81 | 22.27 | 23.15 | 2,435,308 | +0.67(+2.96%) |
Oct 21, 2019 | 22.12 | 22.94 | 21.65 | 22.49 | 3,312,432 | +0.60(+2.74%) |
Oct 18, 2019 | 19.58 | 23.57 | 19.53 | 21.89 | 21,541,066 | -7.58(-25.72%) |
Oct 17, 2019 | 29.40 | 29.64 | 29.31 | 29.46 | 595,755 | +0.08(+0.28%) |
Oct 16, 2019 | 29.36 | 29.61 | 29.14 | 29.38 | 557,427 | +0.06(+0.20%) |
Oct 15, 2019 | 28.72 | 29.40 | 28.67 | 29.32 | 911,224 | +0.64(+2.24%) |
Oct 14, 2019 | 28.97 | 28.98 | 28.61 | 28.68 | 399,728 | -0.29(-1.01%) |
Oct 11, 2019 | 29.31 | 29.53 | 28.96 | 28.97 | 847,497 | -0.09(-0.32%) |
Oct 10, 2019 | 29.02 | 29.08 | 28.80 | 29.06 | 504,891 | +0.12(+0.43%) |
Oct 09, 2019 | 28.77 | 29.07 | 28.69 | 28.94 | 238,139 | +0.22(+0.78%) |
Oct 08, 2019 | 28.79 | 28.95 | 28.62 | 28.72 | 303,790 | -0.34(-1.18%) |
Oct 07, 2019 | 29.14 | 29.23 | 28.98 | 29.06 | 250,854 | -0.13(-0.46%) |
Oct 04, 2019 | 29.22 | 29.42 | 29.11 | 29.19 | 431,073 | +0.00(+0.00%) |
Oct 03, 2019 | 28.93 | 29.19 | 28.67 | 29.19 | 486,109 | +0.17(+0.60%) |
Oct 02, 2019 | 28.87 | 29.06 | 28.72 | 29.01 | 466,075 | -0.03(-0.11%) |
Oct 01, 2019 | 29.46 | 29.80 | 28.98 | 29.05 | 728,019 | -0.52(-1.75%) |
Sep 30, 2019 | 29.47 | 29.75 | 29.47 | 29.56 | 564,427 | +0.16(+0.54%) |
Sep 27, 2019 | 29.56 | 29.76 | 29.34 | 29.41 | 269,571 | -0.13(-0.45%) |
Sep 26, 2019 | 29.21 | 29.74 | 29.11 | 29.54 | 755,513 | +0.40(+1.37%) |
Sep 25, 2019 | 29.24 | 29.38 | 28.85 | 29.14 | 412,754 | -0.12(-0.40%) |
Sep 24, 2019 | 29.44 | 29.62 | 29.19 | 29.26 | 438,909 | -0.07(-0.23%) |
Sep 23, 2019 | 29.57 | 29.59 | 29.27 | 29.32 | 451,534 | -0.22(-0.76%) |
Sep 20, 2019 | 30.07 | 30.26 | 29.53 | 29.55 | 413,782 | -0.35(-1.17%) |
Sep 19, 2019 | 30.12 | 30.41 | 29.88 | 29.90 | 573,637 | -0.22(-0.75%) |
Sep 18, 2019 | 30.76 | 30.76 | 30.03 | 30.12 | 597,919 | -0.63(-2.06%) |
Sep 17, 2019 | 30.25 | 30.79 | 30.06 | 30.76 | 468,969 | +0.54(+1.79%) |
Sep 16, 2019 | 31.07 | 31.07 | 30.21 | 30.21 | 422,345 | -1.00(-3.20%) |
Sep 13, 2019 | 31.07 | 31.56 | 30.91 | 31.21 | 379,200 | +0.15(+0.48%) |
Sep 12, 2019 | 31.16 | 31.17 | 30.72 | 31.06 | 382,150 | -0.10(-0.32%) |
Sep 11, 2019 | 31.06 | 31.40 | 30.76 | 31.16 | 516,679 | +0.11(+0.35%) |
Sep 10, 2019 | 30.91 | 31.13 | 30.66 | 31.06 | 436,598 | +0.04(+0.13%) |
Sep 09, 2019 | 30.92 | 31.08 | 30.83 | 31.01 | 441,869 | +0.02(+0.05%) |
Sep 06, 2019 | 31.27 | 31.32 | 30.98 | 31.00 | 373,076 | -0.18(-0.59%) |
Sep 05, 2019 | 31.23 | 31.46 | 31.17 | 31.18 | 431,474 | +0.18(+0.59%) |
Sep 04, 2019 | 30.48 | 31.08 | 30.48 | 31.00 | 907,836 | +0.67(+2.22%) |
Sep 03, 2019 | 30.38 | 30.76 | 30.24 | 30.32 | 448,335 | -0.22(-0.74%) |
Aug 30, 2019 | 30.95 | 30.95 | 30.44 | 30.55 | 363,590 | -0.20(-0.65%) |
Aug 29, 2019 | 30.32 | 30.83 | 30.32 | 30.75 | 417,635 | +0.60(+1.99%) |
Aug 28, 2019 | 30.06 | 30.25 | 29.96 | 30.15 | 387,763 | -0.02(-0.06%) |
Aug 27, 2019 | 30.01 | 30.19 | 29.87 | 30.16 | 660,450 | +0.26(+0.86%) |
Aug 26, 2019 | 29.83 | 30.11 | 29.56 | 29.91 | 447,424 | +0.27(+0.90%) |
Aug 23, 2019 | 30.18 | 30.28 | 29.57 | 29.64 | 652,854 | -0.70(-2.31%) |
Aug 22, 2019 | 30.50 | 30.50 | 30.15 | 30.34 | 622,681 | -0.11(-0.36%) |
Aug 21, 2019 | 30.75 | 30.75 | 30.32 | 30.45 | 1,025,624 | +0.06(+0.19%) |
Aug 20, 2019 | 30.17 | 30.55 | 29.96 | 30.39 | 380,325 | +0.13(+0.44%) |
Aug 19, 2019 | 30.41 | 30.71 | 30.24 | 30.26 | 263,946 | +0.13(+0.44%) |
Aug 16, 2019 | 30.05 | 30.28 | 30.01 | 30.12 | 311,357 | +0.19(+0.64%) |
Aug 15, 2019 | 29.77 | 30.04 | 29.77 | 29.93 | 335,440 | +0.12(+0.39%) |
Aug 14, 2019 | 30.55 | 30.58 | 29.64 | 29.81 | 496,573 | -1.12(-3.63%) |
Aug 13, 2019 | 30.37 | 31.07 | 30.37 | 30.94 | 516,418 | +0.52(+1.71%) |
Aug 12, 2019 | 30.71 | 30.89 | 30.39 | 30.42 | 319,808 | -0.46(-1.50%) |
Aug 09, 2019 | 31.28 | 31.28 | 30.73 | 30.88 | 253,070 | -0.38(-1.22%) |
Aug 08, 2019 | 31.04 | 31.33 | 30.88 | 31.26 | 298,400 | +0.36(+1.18%) |
Aug 07, 2019 | 30.56 | 30.91 | 30.28 | 30.90 | 485,319 | +0.12(+0.40%) |
Aug 06, 2019 | 31.45 | 31.76 | 30.56 | 30.77 | 1,165,802 | -0.83(-2.64%) |
Aug 05, 2019 | 31.58 | 31.84 | 31.32 | 31.61 | 767,428 | -0.31(-0.98%) |
Aug 02, 2019 | 33.03 | 33.27 | 31.69 | 31.92 | 816,365 | -0.45(-1.38%) |