Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.35 | 22.26 | 21.35 | 21.93 | 984,235 | +0.62(+2.91%) |
Oct 30, 2019 | 23.24 | 23.81 | 20.84 | 21.31 | 1,396,806 | -2.71(-11.28%) |
Oct 29, 2019 | 25.42 | 25.68 | 23.89 | 24.02 | 761,427 | -1.68(-6.54%) |
Oct 28, 2019 | 25.72 | 26.33 | 25.58 | 25.70 | 734,040 | +0.18(+0.71%) |
Oct 25, 2019 | 23.79 | 25.60 | 23.61 | 25.52 | 771,100 | +1.54(+6.42%) |
Oct 24, 2019 | 24.41 | 24.41 | 23.27 | 23.98 | 429,794 | -0.28(-1.15%) |
Oct 23, 2019 | 23.88 | 24.38 | 23.36 | 24.26 | 570,869 | +0.45(+1.89%) |
Oct 22, 2019 | 22.49 | 23.92 | 22.35 | 23.81 | 449,474 | +1.25(+5.54%) |
Oct 21, 2019 | 22.97 | 23.87 | 22.45 | 22.56 | 972,524 | -0.08(-0.35%) |
Oct 18, 2019 | 22.41 | 22.89 | 22.40 | 22.64 | 238,200 | +0.09(+0.40%) |
Oct 17, 2019 | 22.40 | 23.12 | 22.06 | 22.55 | 436,807 | +0.31(+1.39%) |
Oct 16, 2019 | 22.38 | 22.91 | 22.18 | 22.24 | 486,123 | -0.08(-0.36%) |
Oct 15, 2019 | 21.62 | 22.34 | 21.48 | 22.32 | 1,119,910 | +0.62(+2.86%) |
Oct 14, 2019 | 21.59 | 22.13 | 21.24 | 21.70 | 508,206 | -0.10(-0.46%) |
Oct 11, 2019 | 21.76 | 22.30 | 21.05 | 21.80 | 846,200 | +0.53(+2.49%) |
Oct 10, 2019 | 21.44 | 21.50 | 20.99 | 21.27 | 298,454 | +0.05(+0.24%) |
Oct 09, 2019 | 21.13 | 21.35 | 20.61 | 21.22 | 572,138 | +0.27(+1.26%) |
Oct 08, 2019 | 21.77 | 21.88 | 20.80 | 20.95 | 677,761 | -0.96(-4.36%) |
Oct 07, 2019 | 22.73 | 22.85 | 21.77 | 21.91 | 551,321 | -1.04(-4.51%) |
Oct 04, 2019 | 23.05 | 23.36 | 22.57 | 22.95 | 354,800 | +0.34(+1.48%) |
Oct 03, 2019 | 22.82 | 23.26 | 22.25 | 22.61 | 380,154 | -0.35(-1.52%) |
Oct 02, 2019 | 23.56 | 23.59 | 22.81 | 22.96 | 453,293 | -0.63(-2.67%) |
Oct 01, 2019 | 25.40 | 26.06 | 23.52 | 23.59 | 656,820 | -1.64(-6.50%) |
Sep 30, 2019 | 24.84 | 25.53 | 24.67 | 25.23 | 381,884 | +0.36(+1.45%) |
Sep 27, 2019 | 24.71 | 25.64 | 24.47 | 24.87 | 287,100 | +0.26(+1.06%) |
Sep 26, 2019 | 24.75 | 24.85 | 23.94 | 24.61 | 387,667 | -0.13(-0.53%) |
Sep 25, 2019 | 23.85 | 24.93 | 23.76 | 24.74 | 585,804 | +0.86(+3.60%) |
Sep 24, 2019 | 24.60 | 25.15 | 23.73 | 23.88 | 493,302 | -0.92(-3.71%) |
Sep 23, 2019 | 24.65 | 24.99 | 24.12 | 24.80 | 467,188 | +0.27(+1.10%) |
Sep 20, 2019 | 24.52 | 24.85 | 23.60 | 24.53 | 884,800 | -0.05(-0.20%) |
Sep 19, 2019 | 25.91 | 25.92 | 24.45 | 24.58 | 704,449 | -1.20(-4.65%) |
Sep 18, 2019 | 25.45 | 25.80 | 24.73 | 25.78 | 745,923 | +0.05(+0.19%) |
Sep 17, 2019 | 26.34 | 26.80 | 25.17 | 25.73 | 826,551 | -2.02(-7.28%) |
Sep 16, 2019 | 26.85 | 28.50 | 26.75 | 27.75 | 408,759 | +0.63(+2.32%) |
Sep 13, 2019 | 29.88 | 30.48 | 27.01 | 27.12 | 1,785,200 | -2.22(-7.57%) |
Sep 12, 2019 | 29.45 | 29.68 | 28.23 | 29.34 | 391,559 | -0.16(-0.54%) |
Sep 11, 2019 | 29.39 | 29.53 | 28.37 | 29.50 | 389,017 | +0.33(+1.13%) |
Sep 10, 2019 | 29.20 | 29.75 | 29.05 | 29.17 | 371,830 | -0.03(-0.10%) |
Sep 09, 2019 | 27.71 | 29.38 | 27.71 | 29.20 | 504,343 | +1.65(+5.99%) |
Sep 06, 2019 | 27.33 | 27.71 | 26.80 | 27.55 | 195,800 | +0.22(+0.80%) |
Sep 05, 2019 | 25.67 | 27.67 | 25.65 | 27.33 | 467,832 | +2.03(+8.02%) |
Sep 04, 2019 | 25.32 | 25.52 | 24.79 | 25.30 | 309,297 | +0.33(+1.32%) |
Sep 03, 2019 | 25.40 | 25.48 | 24.70 | 24.97 | 381,411 | -0.88(-3.40%) |
Aug 30, 2019 | 26.31 | 26.64 | 25.75 | 25.85 | 219,100 | -0.10(-0.39%) |
Aug 29, 2019 | 25.87 | 26.89 | 25.87 | 25.95 | 309,053 | +0.30(+1.17%) |
Aug 28, 2019 | 24.53 | 26.04 | 24.46 | 25.65 | 508,988 | +1.02(+4.14%) |
Aug 27, 2019 | 25.30 | 25.39 | 24.57 | 24.63 | 410,020 | -0.34(-1.36%) |
Aug 26, 2019 | 25.96 | 26.47 | 24.78 | 24.97 | 476,573 | -0.78(-3.03%) |
Aug 23, 2019 | 26.35 | 26.72 | 25.34 | 25.75 | 699,500 | -0.88(-3.30%) |
Aug 22, 2019 | 26.78 | 27.05 | 26.43 | 26.63 | 204,682 | -0.07(-0.26%) |
Aug 21, 2019 | 26.83 | 27.27 | 26.64 | 26.70 | 256,960 | +0.10(+0.38%) |
Aug 20, 2019 | 27.36 | 27.61 | 26.46 | 26.60 | 366,861 | -0.85(-3.10%) |
Aug 19, 2019 | 27.69 | 27.85 | 27.09 | 27.45 | 514,340 | +0.51(+1.89%) |
Aug 16, 2019 | 26.69 | 27.05 | 26.41 | 26.94 | 233,900 | +0.57(+2.16%) |
Aug 15, 2019 | 26.35 | 26.64 | 26.12 | 26.37 | 482,384 | +0.03(+0.11%) |
Aug 14, 2019 | 27.59 | 27.86 | 26.12 | 26.34 | 440,291 | -2.11(-7.42%) |
Aug 13, 2019 | 27.63 | 29.63 | 27.38 | 28.45 | 407,221 | +0.45(+1.61%) |
Aug 12, 2019 | 28.97 | 29.00 | 27.98 | 28.00 | 372,655 | -1.08(-3.71%) |
Aug 09, 2019 | 30.79 | 30.89 | 29.00 | 29.08 | 286,400 | -1.80(-5.83%) |
Aug 08, 2019 | 29.57 | 30.92 | 29.37 | 30.88 | 445,701 | +1.28(+4.32%) |
Aug 07, 2019 | 30.31 | 30.31 | 29.18 | 29.60 | 506,218 | -0.88(-2.89%) |
Aug 06, 2019 | 31.63 | 32.38 | 29.95 | 30.48 | 589,666 | -0.54(-1.74%) |
Aug 05, 2019 | 32.07 | 32.72 | 30.82 | 31.02 | 630,497 | -1.73(-5.28%) |
Aug 02, 2019 | 34.61 | 35.13 | 32.13 | 32.75 | 961,200 | -1.66(-4.82%) |