Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.00 | 24.00 | 23.33 | 23.42 | 835,764 | -0.21(-0.87%) |
Oct 30, 2019 | 23.54 | 23.87 | 23.43 | 23.62 | 872,438 | +0.02(+0.07%) |
Oct 29, 2019 | 23.47 | 23.92 | 23.47 | 23.61 | 974,029 | +0.00(+0.00%) |
Oct 28, 2019 | 23.61 | 23.98 | 23.01 | 23.61 | 1,878,919 | +0.15(+0.62%) |
Oct 25, 2019 | 23.13 | 23.69 | 22.99 | 23.46 | 1,098,318 | +0.19(+0.81%) |
Oct 24, 2019 | 23.57 | 23.61 | 22.73 | 23.27 | 1,181,459 | -0.27(-1.17%) |
Oct 23, 2019 | 23.15 | 23.91 | 23.13 | 23.55 | 961,044 | +0.30(+1.29%) |
Oct 22, 2019 | 23.68 | 23.84 | 23.19 | 23.25 | 627,473 | -0.38(-1.60%) |
Oct 21, 2019 | 23.25 | 23.72 | 23.20 | 23.62 | 1,155,117 | +0.46(+2.00%) |
Oct 18, 2019 | 23.18 | 23.43 | 23.06 | 23.16 | 962,368 | -0.13(-0.55%) |
Oct 17, 2019 | 22.86 | 23.31 | 22.86 | 23.29 | 698,282 | +0.45(+1.95%) |
Oct 16, 2019 | 22.70 | 22.94 | 22.58 | 22.84 | 497,711 | +0.12(+0.53%) |
Oct 15, 2019 | 22.28 | 22.76 | 22.19 | 22.72 | 749,705 | +0.57(+2.56%) |
Oct 14, 2019 | 22.10 | 22.32 | 21.91 | 22.16 | 1,535,448 | +0.03(+0.16%) |
Oct 11, 2019 | 22.10 | 22.58 | 21.93 | 22.12 | 638,278 | +0.14(+0.63%) |
Oct 10, 2019 | 21.59 | 22.16 | 21.59 | 21.98 | 531,434 | +0.25(+1.15%) |
Oct 09, 2019 | 21.53 | 21.95 | 21.49 | 21.73 | 495,947 | +0.33(+1.56%) |
Oct 08, 2019 | 21.32 | 21.65 | 21.07 | 21.40 | 1,156,322 | -0.01(-0.04%) |
Oct 07, 2019 | 21.19 | 21.51 | 20.99 | 21.41 | 929,900 | +0.12(+0.56%) |
Oct 04, 2019 | 21.33 | 21.60 | 21.19 | 21.29 | 1,400,507 | +0.01(+0.04%) |
Oct 03, 2019 | 21.00 | 21.33 | 20.52 | 21.28 | 942,478 | +0.39(+1.89%) |
Oct 02, 2019 | 21.04 | 21.25 | 20.13 | 20.89 | 2,052,100 | -0.54(-2.52%) |
Oct 01, 2019 | 22.01 | 22.30 | 21.28 | 21.43 | 1,837,565 | -0.52(-2.35%) |
Sep 30, 2019 | 22.08 | 22.08 | 21.51 | 21.94 | 1,735,628 | -0.11(-0.51%) |
Sep 27, 2019 | 23.11 | 23.19 | 21.90 | 22.05 | 3,923,679 | -0.91(-3.96%) |
Sep 26, 2019 | 23.07 | 23.13 | 22.88 | 22.96 | 770,402 | -0.02(-0.07%) |
Sep 25, 2019 | 22.38 | 23.07 | 22.34 | 22.98 | 1,172,438 | +0.32(+1.40%) |
Sep 24, 2019 | 22.70 | 23.13 | 22.49 | 22.66 | 1,732,280 | -0.09(-0.38%) |
Sep 23, 2019 | 22.76 | 22.95 | 22.40 | 22.75 | 1,276,867 | -0.09(-0.38%) |
Sep 20, 2019 | 22.84 | 23.17 | 22.65 | 22.83 | 975,415 | +0.00(+0.00%) |
Sep 19, 2019 | 22.46 | 23.18 | 22.42 | 22.83 | 1,734,691 | +0.41(+1.84%) |
Sep 18, 2019 | 22.20 | 22.43 | 21.99 | 22.42 | 965,092 | +0.09(+0.38%) |
Sep 17, 2019 | 22.36 | 22.49 | 22.22 | 22.34 | 952,606 | -0.03(-0.15%) |
Sep 16, 2019 | 21.89 | 22.43 | 21.68 | 22.37 | 1,474,522 | +0.23(+1.05%) |
Sep 13, 2019 | 22.15 | 22.47 | 21.67 | 22.14 | 1,285,176 | +0.14(+0.62%) |
Sep 12, 2019 | 21.51 | 22.32 | 21.47 | 22.00 | 2,162,637 | +0.61(+2.85%) |
Sep 11, 2019 | 21.07 | 21.67 | 20.86 | 21.39 | 1,264,893 | +0.41(+1.96%) |
Sep 10, 2019 | 21.53 | 21.73 | 20.79 | 20.98 | 1,208,829 | -0.58(-2.67%) |
Sep 09, 2019 | 21.07 | 21.61 | 21.01 | 21.55 | 1,076,547 | +0.49(+2.32%) |
Sep 06, 2019 | 20.93 | 21.44 | 20.79 | 21.07 | 1,164,604 | +0.26(+1.24%) |
Sep 05, 2019 | 20.17 | 20.98 | 20.02 | 20.81 | 2,041,084 | +1.00(+5.07%) |
Sep 04, 2019 | 19.23 | 19.99 | 18.88 | 19.80 | 1,305,965 | +0.77(+4.06%) |
Sep 03, 2019 | 19.28 | 19.47 | 18.76 | 19.03 | 927,442 | -0.52(-2.68%) |
Aug 30, 2019 | 19.73 | 19.83 | 19.34 | 19.55 | 734,153 | -0.15(-0.78%) |
Aug 29, 2019 | 19.53 | 19.82 | 19.46 | 19.71 | 1,036,363 | +0.30(+1.55%) |
Aug 28, 2019 | 19.13 | 19.44 | 18.99 | 19.41 | 456,180 | +0.18(+0.94%) |
Aug 27, 2019 | 18.97 | 19.30 | 18.80 | 19.23 | 1,064,098 | +0.52(+2.75%) |
Aug 26, 2019 | 19.01 | 19.17 | 18.70 | 18.71 | 1,059,733 | -0.19(-1.00%) |
Aug 23, 2019 | 19.47 | 19.55 | 18.85 | 18.90 | 695,360 | -0.64(-3.25%) |
Aug 22, 2019 | 19.73 | 19.87 | 19.31 | 19.54 | 1,274,664 | +0.05(+0.26%) |
Aug 21, 2019 | 19.23 | 19.58 | 19.01 | 19.49 | 1,362,989 | +0.46(+2.39%) |
Aug 20, 2019 | 18.84 | 19.22 | 18.74 | 19.03 | 1,038,847 | +0.09(+0.45%) |
Aug 19, 2019 | 19.13 | 19.26 | 18.90 | 18.95 | 1,129,954 | +0.31(+1.66%) |
Aug 16, 2019 | 18.21 | 18.75 | 18.06 | 18.64 | 1,070,359 | +0.55(+3.04%) |
Aug 15, 2019 | 18.54 | 18.66 | 17.80 | 18.09 | 1,796,536 | -0.33(-1.82%) |
Aug 14, 2019 | 18.49 | 18.72 | 18.22 | 18.42 | 1,184,256 | -0.49(-2.59%) |
Aug 13, 2019 | 18.58 | 19.18 | 18.38 | 18.91 | 1,744,014 | +0.29(+1.57%) |
Aug 12, 2019 | 19.13 | 19.13 | 18.35 | 18.62 | 1,362,281 | -0.70(-3.60%) |
Aug 09, 2019 | 19.94 | 19.97 | 19.29 | 19.31 | 989,278 | -0.98(-4.82%) |
Aug 08, 2019 | 20.17 | 20.60 | 20.06 | 20.29 | 991,784 | +0.15(+0.77%) |
Aug 07, 2019 | 19.73 | 20.17 | 19.37 | 20.14 | 886,111 | +0.09(+0.43%) |
Aug 06, 2019 | 19.53 | 20.10 | 19.46 | 20.05 | 1,455,586 | +0.75(+3.87%) |
Aug 05, 2019 | 19.33 | 19.39 | 18.46 | 19.31 | 2,420,073 | -0.39(-2.00%) |
Aug 02, 2019 | 19.91 | 19.91 | 19.28 | 19.70 | 1,876,623 | -0.28(-1.42%) |