Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.17 | 26.36 | 25.10 | 25.34 | 905,511 | -1.05(-3.98%) |
Oct 30, 2019 | 26.70 | 26.75 | 25.91 | 26.39 | 712,386 | -0.31(-1.16%) |
Oct 29, 2019 | 25.74 | 26.86 | 25.61 | 26.70 | 2,280,407 | +1.36(+5.37%) |
Oct 28, 2019 | 24.81 | 25.97 | 24.80 | 25.34 | 1,424,107 | +0.69(+2.80%) |
Oct 25, 2019 | 24.02 | 25.10 | 23.61 | 24.65 | 976,100 | -0.26(-1.04%) |
Oct 24, 2019 | 25.38 | 25.44 | 24.63 | 24.91 | 395,766 | -0.15(-0.60%) |
Oct 23, 2019 | 24.98 | 25.46 | 24.64 | 25.06 | 506,362 | +0.13(+0.52%) |
Oct 22, 2019 | 24.51 | 25.13 | 24.30 | 24.93 | 501,643 | +0.45(+1.84%) |
Oct 21, 2019 | 24.12 | 25.07 | 23.97 | 24.48 | 841,413 | +0.67(+2.81%) |
Oct 18, 2019 | 23.63 | 23.86 | 23.24 | 23.81 | 584,900 | +0.31(+1.32%) |
Oct 17, 2019 | 23.00 | 23.66 | 22.84 | 23.50 | 550,722 | +0.52(+2.26%) |
Oct 16, 2019 | 22.61 | 23.11 | 22.45 | 22.98 | 778,483 | +0.36(+1.59%) |
Oct 15, 2019 | 22.33 | 22.99 | 22.15 | 22.62 | 634,592 | +0.53(+2.40%) |
Oct 14, 2019 | 22.34 | 22.58 | 21.67 | 22.09 | 464,505 | -0.49(-2.17%) |
Oct 11, 2019 | 22.65 | 23.31 | 22.42 | 22.58 | 1,137,400 | +0.45(+2.03%) |
Oct 10, 2019 | 21.78 | 22.25 | 21.65 | 22.13 | 664,362 | +0.48(+2.22%) |
Oct 09, 2019 | 21.70 | 21.97 | 21.51 | 21.65 | 461,172 | +0.23(+1.07%) |
Oct 08, 2019 | 21.31 | 21.66 | 21.01 | 21.42 | 844,673 | -0.34(-1.56%) |
Oct 07, 2019 | 21.54 | 22.05 | 21.27 | 21.76 | 872,141 | +0.34(+1.59%) |
Oct 04, 2019 | 21.04 | 21.44 | 20.62 | 21.42 | 832,700 | +0.48(+2.29%) |
Oct 03, 2019 | 20.36 | 21.07 | 20.04 | 20.94 | 1,060,922 | +0.37(+1.80%) |
Oct 02, 2019 | 21.12 | 21.22 | 19.77 | 20.57 | 2,189,190 | -0.83(-3.88%) |
Oct 01, 2019 | 22.27 | 22.84 | 21.05 | 21.40 | 1,289,415 | -0.72(-3.25%) |
Sep 30, 2019 | 21.85 | 22.41 | 21.49 | 22.12 | 1,140,482 | +0.30(+1.37%) |
Sep 27, 2019 | 21.85 | 22.29 | 21.57 | 21.82 | 1,045,500 | +0.11(+0.51%) |
Sep 26, 2019 | 22.70 | 22.80 | 21.50 | 21.71 | 1,366,287 | -1.02(-4.49%) |
Sep 25, 2019 | 22.70 | 23.25 | 22.47 | 22.73 | 1,747,911 | -0.12(-0.53%) |
Sep 24, 2019 | 24.04 | 24.29 | 22.79 | 22.85 | 1,483,020 | -1.13(-4.71%) |
Sep 23, 2019 | 24.90 | 25.07 | 23.77 | 23.98 | 1,429,989 | -1.35(-5.33%) |
Sep 20, 2019 | 25.27 | 25.60 | 25.09 | 25.33 | 4,190,800 | +0.16(+0.64%) |
Sep 19, 2019 | 24.91 | 25.77 | 24.86 | 25.17 | 2,155,937 | +0.17(+0.68%) |
Sep 18, 2019 | 25.01 | 25.06 | 24.42 | 25.00 | 1,412,916 | +0.02(+0.08%) |
Sep 17, 2019 | 25.68 | 25.94 | 24.63 | 24.98 | 1,577,451 | -0.54(-2.12%) |
Sep 16, 2019 | 24.96 | 25.80 | 24.74 | 25.52 | 924,163 | +0.35(+1.39%) |
Sep 13, 2019 | 26.00 | 26.88 | 25.15 | 25.17 | 1,399,000 | -0.53(-2.06%) |
Sep 12, 2019 | 25.93 | 26.44 | 25.08 | 25.70 | 2,367,984 | -0.37(-1.42%) |
Sep 11, 2019 | 24.25 | 26.18 | 24.09 | 26.07 | 2,777,966 | +1.87(+7.73%) |
Sep 10, 2019 | 22.28 | 24.24 | 22.09 | 24.20 | 2,072,393 | +1.80(+8.04%) |
Sep 09, 2019 | 19.94 | 22.44 | 19.84 | 22.40 | 2,705,338 | +2.62(+13.25%) |
Sep 06, 2019 | 20.30 | 20.40 | 19.37 | 19.78 | 1,971,200 | -0.42(-2.08%) |
Sep 05, 2019 | 20.83 | 21.02 | 20.05 | 20.20 | 1,549,644 | -0.39(-1.89%) |
Sep 04, 2019 | 21.15 | 21.34 | 20.30 | 20.59 | 1,033,203 | -0.30(-1.44%) |
Sep 03, 2019 | 21.25 | 21.78 | 20.80 | 20.89 | 1,136,274 | -0.76(-3.51%) |
Aug 30, 2019 | 21.23 | 21.80 | 21.08 | 21.65 | 788,000 | +0.57(+2.70%) |
Aug 29, 2019 | 20.64 | 21.30 | 20.59 | 21.08 | 858,190 | +0.65(+3.18%) |
Aug 28, 2019 | 20.03 | 20.51 | 19.80 | 20.43 | 1,685,556 | +0.30(+1.49%) |
Aug 27, 2019 | 21.54 | 21.78 | 20.11 | 20.13 | 1,515,843 | -1.28(-5.98%) |
Aug 26, 2019 | 21.10 | 21.42 | 20.92 | 21.41 | 1,090,484 | +0.67(+3.23%) |
Aug 23, 2019 | 21.04 | 21.57 | 20.65 | 20.74 | 1,095,800 | -0.44(-2.08%) |
Aug 22, 2019 | 21.37 | 21.63 | 21.12 | 21.18 | 947,819 | -0.03(-0.14%) |
Aug 21, 2019 | 20.88 | 21.38 | 20.71 | 21.21 | 893,798 | +0.60(+2.91%) |
Aug 20, 2019 | 20.83 | 21.16 | 20.36 | 20.61 | 805,737 | -0.31(-1.48%) |
Aug 19, 2019 | 20.79 | 21.23 | 20.57 | 20.92 | 1,216,555 | +0.58(+2.85%) |
Aug 16, 2019 | 19.23 | 20.57 | 19.19 | 20.34 | 1,471,200 | +1.35(+7.11%) |
Aug 15, 2019 | 19.54 | 19.61 | 18.88 | 18.99 | 1,123,466 | -0.57(-2.91%) |
Aug 14, 2019 | 20.77 | 20.94 | 19.52 | 19.56 | 1,330,564 | -1.64(-7.74%) |
Aug 13, 2019 | 20.55 | 21.38 | 20.37 | 21.20 | 1,078,614 | +0.64(+3.11%) |
Aug 12, 2019 | 21.24 | 21.24 | 20.50 | 20.56 | 642,622 | -0.68(-3.20%) |
Aug 09, 2019 | 21.64 | 21.69 | 20.82 | 21.24 | 832,300 | -0.38(-1.76%) |
Aug 08, 2019 | 21.30 | 21.71 | 20.94 | 21.62 | 1,170,884 | +0.45(+2.13%) |
Aug 07, 2019 | 21.23 | 21.30 | 20.38 | 21.17 | 1,374,636 | -0.34(-1.58%) |
Aug 06, 2019 | 22.90 | 23.26 | 21.03 | 21.51 | 2,130,299 | -0.59(-2.67%) |
Aug 05, 2019 | 21.92 | 22.24 | 21.59 | 22.10 | 1,190,210 | -0.25(-1.12%) |
Aug 02, 2019 | 22.71 | 23.27 | 21.81 | 22.35 | 1,189,600 | -0.58(-2.53%) |