Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.01 | 24.01 | 23.34 | 23.43 | 835,382 | -0.21(-0.87%) |
Oct 30, 2019 | 23.55 | 23.88 | 23.44 | 23.63 | 872,039 | +0.02(+0.07%) |
Oct 29, 2019 | 23.48 | 23.93 | 23.48 | 23.62 | 973,584 | +0.00(+0.00%) |
Oct 28, 2019 | 23.62 | 23.99 | 23.02 | 23.62 | 1,878,061 | +0.15(+0.62%) |
Oct 25, 2019 | 23.14 | 23.70 | 23.00 | 23.47 | 1,097,816 | +0.19(+0.81%) |
Oct 24, 2019 | 23.58 | 23.63 | 22.74 | 23.28 | 1,180,919 | -0.27(-1.17%) |
Oct 23, 2019 | 23.16 | 23.92 | 23.14 | 23.56 | 960,605 | +0.30(+1.29%) |
Oct 22, 2019 | 23.69 | 23.85 | 23.20 | 23.26 | 627,186 | -0.38(-1.60%) |
Oct 21, 2019 | 23.26 | 23.73 | 23.21 | 23.63 | 1,154,589 | +0.46(+2.00%) |
Oct 18, 2019 | 23.19 | 23.44 | 23.07 | 23.17 | 961,928 | -0.13(-0.55%) |
Oct 17, 2019 | 22.87 | 23.32 | 22.87 | 23.30 | 697,963 | +0.45(+1.95%) |
Oct 16, 2019 | 22.71 | 22.95 | 22.59 | 22.85 | 497,483 | +0.12(+0.53%) |
Oct 15, 2019 | 22.29 | 22.78 | 22.20 | 22.73 | 749,363 | +0.57(+2.56%) |
Oct 14, 2019 | 22.11 | 22.33 | 21.92 | 22.17 | 1,534,746 | +0.03(+0.15%) |
Oct 11, 2019 | 22.11 | 22.59 | 21.94 | 22.13 | 637,986 | +0.14(+0.62%) |
Oct 10, 2019 | 21.60 | 22.17 | 21.60 | 21.99 | 531,191 | +0.25(+1.15%) |
Oct 09, 2019 | 21.54 | 21.96 | 21.50 | 21.74 | 495,720 | +0.33(+1.56%) |
Oct 08, 2019 | 21.33 | 21.66 | 21.07 | 21.41 | 1,155,793 | -0.01(-0.04%) |
Oct 07, 2019 | 21.20 | 21.52 | 21.00 | 21.42 | 929,475 | +0.12(+0.56%) |
Oct 04, 2019 | 21.34 | 21.61 | 21.20 | 21.30 | 1,399,867 | +0.01(+0.04%) |
Oct 03, 2019 | 21.01 | 21.34 | 20.53 | 21.29 | 942,048 | +0.39(+1.89%) |
Oct 02, 2019 | 21.05 | 21.26 | 20.14 | 20.89 | 2,051,162 | -0.54(-2.52%) |
Oct 01, 2019 | 22.02 | 22.31 | 21.29 | 21.44 | 1,836,725 | -0.52(-2.35%) |
Sep 30, 2019 | 22.09 | 22.09 | 21.52 | 21.95 | 1,734,835 | -0.11(-0.51%) |
Sep 27, 2019 | 23.12 | 23.20 | 21.91 | 22.06 | 3,921,886 | -0.91(-3.96%) |
Sep 26, 2019 | 23.08 | 23.14 | 22.89 | 22.97 | 770,050 | -0.02(-0.07%) |
Sep 25, 2019 | 22.39 | 23.08 | 22.35 | 22.99 | 1,171,902 | +0.32(+1.40%) |
Sep 24, 2019 | 22.72 | 23.14 | 22.50 | 22.67 | 1,731,488 | -0.09(-0.38%) |
Sep 23, 2019 | 22.78 | 22.96 | 22.41 | 22.76 | 1,276,283 | -0.09(-0.38%) |
Sep 20, 2019 | 22.85 | 23.18 | 22.66 | 22.84 | 974,969 | +0.00(+0.00%) |
Sep 19, 2019 | 22.47 | 23.19 | 22.43 | 22.84 | 1,733,898 | +0.41(+1.84%) |
Sep 18, 2019 | 22.21 | 22.44 | 22.00 | 22.43 | 964,651 | +0.09(+0.38%) |
Sep 17, 2019 | 22.37 | 22.50 | 22.23 | 22.35 | 952,171 | -0.03(-0.15%) |
Sep 16, 2019 | 21.90 | 22.44 | 21.69 | 22.38 | 1,473,848 | +0.23(+1.05%) |
Sep 13, 2019 | 22.16 | 22.48 | 21.68 | 22.15 | 1,284,589 | +0.14(+0.62%) |
Sep 12, 2019 | 21.52 | 22.33 | 21.48 | 22.01 | 2,161,648 | +0.61(+2.85%) |
Sep 11, 2019 | 21.08 | 21.68 | 20.87 | 21.40 | 1,264,315 | +0.41(+1.96%) |
Sep 10, 2019 | 21.54 | 21.74 | 20.80 | 20.99 | 1,208,276 | -0.58(-2.67%) |
Sep 09, 2019 | 21.08 | 21.62 | 21.02 | 21.56 | 1,076,055 | +0.49(+2.32%) |
Sep 06, 2019 | 20.94 | 21.45 | 20.80 | 21.07 | 1,164,071 | +0.26(+1.24%) |
Sep 05, 2019 | 20.18 | 20.99 | 20.03 | 20.82 | 2,040,152 | +1.00(+5.07%) |
Sep 04, 2019 | 19.24 | 20.00 | 18.88 | 19.81 | 1,305,368 | +0.77(+4.06%) |
Sep 03, 2019 | 19.29 | 19.48 | 18.76 | 19.04 | 927,018 | -0.52(-2.68%) |
Aug 30, 2019 | 19.74 | 19.84 | 19.35 | 19.56 | 733,818 | -0.15(-0.78%) |
Aug 29, 2019 | 19.54 | 19.83 | 19.47 | 19.72 | 1,035,890 | +0.30(+1.55%) |
Aug 28, 2019 | 19.14 | 19.45 | 19.00 | 19.42 | 455,972 | +0.18(+0.94%) |
Aug 27, 2019 | 18.98 | 19.31 | 18.81 | 19.24 | 1,063,612 | +0.52(+2.75%) |
Aug 26, 2019 | 19.02 | 19.18 | 18.71 | 18.72 | 1,059,249 | -0.19(-1.00%) |
Aug 23, 2019 | 19.48 | 19.56 | 18.86 | 18.91 | 695,043 | -0.64(-3.25%) |
Aug 22, 2019 | 19.74 | 19.88 | 19.32 | 19.55 | 1,274,081 | +0.05(+0.26%) |
Aug 21, 2019 | 19.24 | 19.59 | 19.02 | 19.49 | 1,362,366 | +0.46(+2.39%) |
Aug 20, 2019 | 18.85 | 19.23 | 18.75 | 19.04 | 1,038,372 | +0.09(+0.45%) |
Aug 19, 2019 | 19.14 | 19.27 | 18.91 | 18.95 | 1,129,438 | +0.31(+1.66%) |
Aug 16, 2019 | 18.22 | 18.76 | 18.07 | 18.64 | 1,069,870 | +0.55(+3.04%) |
Aug 15, 2019 | 18.55 | 18.67 | 17.81 | 18.09 | 1,795,715 | -0.34(-1.82%) |
Aug 14, 2019 | 18.50 | 18.73 | 18.22 | 18.43 | 1,183,715 | -0.49(-2.59%) |
Aug 13, 2019 | 18.58 | 19.19 | 18.39 | 18.92 | 1,743,217 | +0.29(+1.57%) |
Aug 12, 2019 | 19.14 | 19.14 | 18.36 | 18.63 | 1,361,658 | -0.70(-3.60%) |
Aug 09, 2019 | 19.95 | 19.98 | 19.30 | 19.32 | 988,826 | -0.98(-4.82%) |
Aug 08, 2019 | 20.18 | 20.61 | 20.07 | 20.30 | 991,331 | +0.15(+0.77%) |
Aug 07, 2019 | 19.74 | 20.18 | 19.38 | 20.15 | 885,706 | +0.09(+0.43%) |
Aug 06, 2019 | 19.54 | 20.11 | 19.47 | 20.06 | 1,454,920 | +0.75(+3.87%) |
Aug 05, 2019 | 19.34 | 19.40 | 18.46 | 19.31 | 2,418,967 | -0.40(-2.00%) |
Aug 02, 2019 | 19.92 | 19.92 | 19.29 | 19.71 | 1,875,766 | -0.28(-1.42%) |