Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.73 | 22.39 | 21.33 | 21.38 | 956,480 | -0.20(-0.93%) |
Oct 30, 2019 | 21.74 | 21.74 | 21.45 | 21.58 | 1,457,385 | -0.08(-0.39%) |
Oct 29, 2019 | 21.89 | 22.06 | 21.63 | 21.67 | 1,135,965 | -0.28(-1.26%) |
Oct 28, 2019 | 21.83 | 22.18 | 21.67 | 21.94 | 1,334,267 | +0.19(+0.89%) |
Oct 25, 2019 | 21.94 | 22.14 | 21.71 | 21.75 | 1,423,628 | -0.38(-1.70%) |
Oct 24, 2019 | 22.53 | 22.53 | 21.81 | 22.13 | 1,262,413 | -0.34(-1.49%) |
Oct 23, 2019 | 23.18 | 23.28 | 22.21 | 22.46 | 1,661,287 | -0.82(-3.53%) |
Oct 22, 2019 | 22.55 | 23.95 | 22.40 | 23.28 | 2,421,429 | +0.67(+2.96%) |
Oct 21, 2019 | 22.25 | 23.07 | 21.78 | 22.61 | 3,293,554 | +0.60(+2.74%) |
Oct 18, 2019 | 19.69 | 23.70 | 19.64 | 22.01 | 21,418,300 | -7.62(-25.72%) |
Oct 17, 2019 | 29.57 | 29.81 | 29.47 | 29.63 | 592,360 | +0.08(+0.28%) |
Oct 16, 2019 | 29.52 | 29.78 | 29.31 | 29.55 | 554,250 | +0.06(+0.20%) |
Oct 15, 2019 | 28.88 | 29.57 | 28.83 | 29.49 | 906,031 | +0.64(+2.24%) |
Oct 14, 2019 | 29.14 | 29.15 | 28.78 | 28.85 | 397,450 | -0.29(-1.01%) |
Oct 11, 2019 | 29.47 | 29.70 | 29.13 | 29.14 | 842,667 | -0.09(-0.32%) |
Oct 10, 2019 | 29.19 | 29.25 | 28.96 | 29.23 | 502,014 | +0.13(+0.43%) |
Oct 09, 2019 | 28.93 | 29.24 | 28.85 | 29.11 | 236,782 | +0.23(+0.78%) |
Oct 08, 2019 | 28.96 | 29.11 | 28.78 | 28.88 | 302,059 | -0.34(-1.18%) |
Oct 07, 2019 | 29.31 | 29.40 | 29.15 | 29.22 | 249,425 | -0.13(-0.46%) |
Oct 04, 2019 | 29.39 | 29.59 | 29.27 | 29.36 | 428,616 | +0.00(+0.00%) |
Oct 03, 2019 | 29.10 | 29.36 | 28.83 | 29.36 | 483,338 | +0.18(+0.60%) |
Oct 02, 2019 | 29.04 | 29.22 | 28.88 | 29.18 | 463,419 | -0.03(-0.11%) |
Oct 01, 2019 | 29.63 | 29.97 | 29.15 | 29.21 | 723,870 | -0.52(-1.75%) |
Sep 30, 2019 | 29.64 | 29.92 | 29.64 | 29.73 | 561,210 | +0.16(+0.54%) |
Sep 27, 2019 | 29.73 | 29.93 | 29.51 | 29.57 | 268,034 | -0.13(-0.45%) |
Sep 26, 2019 | 29.37 | 29.91 | 29.27 | 29.71 | 751,207 | +0.40(+1.37%) |
Sep 25, 2019 | 29.41 | 29.55 | 29.01 | 29.31 | 410,402 | -0.12(-0.40%) |
Sep 24, 2019 | 29.61 | 29.79 | 29.36 | 29.42 | 436,408 | -0.07(-0.23%) |
Sep 23, 2019 | 29.74 | 29.76 | 29.44 | 29.49 | 448,961 | -0.23(-0.76%) |
Sep 20, 2019 | 30.24 | 30.44 | 29.70 | 29.72 | 411,424 | -0.35(-1.17%) |
Sep 19, 2019 | 30.30 | 30.58 | 30.05 | 30.07 | 570,368 | -0.23(-0.75%) |
Sep 18, 2019 | 30.93 | 30.93 | 30.20 | 30.30 | 594,511 | -0.64(-2.06%) |
Sep 17, 2019 | 30.42 | 30.97 | 30.24 | 30.93 | 466,296 | +0.54(+1.79%) |
Sep 16, 2019 | 31.25 | 31.25 | 30.39 | 30.39 | 419,938 | -1.01(-3.20%) |
Sep 13, 2019 | 31.25 | 31.74 | 31.08 | 31.39 | 377,039 | +0.15(+0.48%) |
Sep 12, 2019 | 31.33 | 31.35 | 30.90 | 31.24 | 379,972 | -0.10(-0.32%) |
Sep 11, 2019 | 31.23 | 31.58 | 30.94 | 31.34 | 513,734 | +0.11(+0.35%) |
Sep 10, 2019 | 31.09 | 31.31 | 30.84 | 31.23 | 434,109 | +0.04(+0.13%) |
Sep 09, 2019 | 31.10 | 31.26 | 31.01 | 31.19 | 439,351 | +0.02(+0.05%) |
Sep 06, 2019 | 31.45 | 31.50 | 31.16 | 31.17 | 370,950 | -0.18(-0.59%) |
Sep 05, 2019 | 31.41 | 31.64 | 31.35 | 31.36 | 429,015 | +0.18(+0.59%) |
Sep 04, 2019 | 30.66 | 31.26 | 30.66 | 31.17 | 902,662 | +0.68(+2.22%) |
Sep 03, 2019 | 30.55 | 30.94 | 30.41 | 30.50 | 445,780 | -0.23(-0.74%) |
Aug 30, 2019 | 31.12 | 31.12 | 30.61 | 30.72 | 361,518 | -0.20(-0.65%) |
Aug 29, 2019 | 30.50 | 31.01 | 30.50 | 30.92 | 415,255 | +0.60(+1.99%) |
Aug 28, 2019 | 30.23 | 30.43 | 30.13 | 30.32 | 385,553 | -0.02(-0.06%) |
Aug 27, 2019 | 30.18 | 30.36 | 30.04 | 30.34 | 656,686 | +0.26(+0.86%) |
Aug 26, 2019 | 30.00 | 30.29 | 29.73 | 30.08 | 444,874 | +0.27(+0.90%) |
Aug 23, 2019 | 30.35 | 30.45 | 29.74 | 29.81 | 649,133 | -0.70(-2.31%) |
Aug 22, 2019 | 30.67 | 30.67 | 30.32 | 30.51 | 619,132 | -0.11(-0.36%) |
Aug 21, 2019 | 30.92 | 30.92 | 30.50 | 30.62 | 1,019,779 | +0.06(+0.19%) |
Aug 20, 2019 | 30.35 | 30.72 | 30.14 | 30.56 | 378,158 | +0.13(+0.44%) |
Aug 19, 2019 | 30.58 | 30.88 | 30.41 | 30.43 | 262,442 | +0.13(+0.44%) |
Aug 16, 2019 | 30.22 | 30.45 | 30.18 | 30.30 | 309,583 | +0.19(+0.64%) |
Aug 15, 2019 | 29.94 | 30.22 | 29.94 | 30.10 | 333,528 | +0.12(+0.39%) |
Aug 14, 2019 | 30.72 | 30.76 | 29.81 | 29.99 | 493,743 | -1.13(-3.63%) |
Aug 13, 2019 | 30.54 | 31.25 | 30.54 | 31.11 | 513,474 | +0.52(+1.71%) |
Aug 12, 2019 | 30.89 | 31.06 | 30.57 | 30.59 | 317,986 | -0.47(-1.50%) |
Aug 09, 2019 | 31.46 | 31.46 | 30.91 | 31.06 | 251,628 | -0.38(-1.22%) |
Aug 08, 2019 | 31.22 | 31.51 | 31.06 | 31.44 | 296,700 | +0.37(+1.18%) |
Aug 07, 2019 | 30.74 | 31.08 | 30.46 | 31.07 | 482,553 | +0.12(+0.40%) |
Aug 06, 2019 | 31.63 | 31.94 | 30.73 | 30.95 | 1,159,158 | -0.84(-2.64%) |
Aug 05, 2019 | 31.76 | 32.03 | 31.50 | 31.79 | 763,054 | -0.32(-0.98%) |
Aug 02, 2019 | 33.22 | 33.46 | 31.87 | 32.10 | 811,712 | -0.45(-1.38%) |