Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.31 | 21.38 | 20.59 | 20.82 | 1,643,939 | -0.74(-3.43%) |
Oct 30, 2019 | 22.01 | 22.08 | 21.26 | 21.56 | 1,442,700 | -0.67(-3.01%) |
Oct 29, 2019 | 22.09 | 22.39 | 21.90 | 22.23 | 1,400,249 | +0.01(+0.05%) |
Oct 28, 2019 | 21.81 | 22.39 | 21.81 | 22.22 | 1,148,204 | +0.42(+1.93%) |
Oct 25, 2019 | 20.73 | 21.93 | 20.73 | 21.80 | 1,478,135 | +0.85(+4.06%) |
Oct 24, 2019 | 22.51 | 23.00 | 20.70 | 20.95 | 1,836,714 | -1.09(-4.95%) |
Oct 23, 2019 | 21.73 | 22.10 | 21.19 | 22.04 | 1,003,574 | +0.48(+2.23%) |
Oct 22, 2019 | 21.33 | 21.69 | 20.99 | 21.56 | 1,023,423 | +0.11(+0.51%) |
Oct 21, 2019 | 22.01 | 22.15 | 21.45 | 21.45 | 831,400 | -0.17(-0.79%) |
Oct 18, 2019 | 21.92 | 22.04 | 21.55 | 21.62 | 1,325,511 | +0.12(+0.56%) |
Oct 17, 2019 | 21.67 | 22.28 | 21.48 | 21.50 | 1,346,050 | -0.06(-0.28%) |
Oct 16, 2019 | 21.28 | 21.69 | 21.21 | 21.56 | 1,111,286 | +0.25(+1.17%) |
Oct 15, 2019 | 21.50 | 21.82 | 21.14 | 21.31 | 1,427,131 | -0.83(-3.75%) |
Oct 11, 2019 | 22.14 | 22.14 | 22.14 | 0 | +1.06(+5.03%) | |
Oct 10, 2019 | 20.10 | 21.21 | 20.10 | 21.08 | 2,079,201 | +1.30(+6.57%) |
Oct 09, 2019 | 19.79 | 19.98 | 19.34 | 19.78 | 923,350 | +0.11(+0.56%) |
Oct 08, 2019 | 20.15 | 20.15 | 19.64 | 19.67 | 1,007,516 | -0.59(-2.91%) |
Oct 07, 2019 | 20.58 | 20.70 | 20.20 | 20.26 | 1,106,420 | -0.52(-2.50%) |
Oct 04, 2019 | 20.62 | 20.99 | 20.59 | 20.78 | 1,268,077 | +0.11(+0.53%) |
Oct 03, 2019 | 19.90 | 20.95 | 19.87 | 20.67 | 1,673,898 | +0.52(+2.58%) |
Oct 02, 2019 | 20.00 | 20.42 | 19.88 | 20.15 | 1,985,711 | -0.21(-1.03%) |
Oct 01, 2019 | 21.32 | 21.68 | 20.22 | 20.36 | 1,450,801 | -1.12(-5.21%) |
Sep 30, 2019 | 21.55 | 21.79 | 21.44 | 21.48 | 1,359,750 | -0.19(-0.88%) |
Sep 27, 2019 | 21.48 | 21.72 | 21.29 | 21.67 | 1,032,092 | +0.34(+1.59%) |
Sep 26, 2019 | 21.77 | 21.78 | 21.05 | 21.33 | 1,670,233 | -0.51(-2.34%) |
Sep 25, 2019 | 21.58 | 22.08 | 21.46 | 21.84 | 1,581,027 | +0.04(+0.18%) |
Sep 24, 2019 | 22.26 | 22.44 | 21.73 | 21.80 | 2,086,514 | -0.81(-3.58%) |
Sep 23, 2019 | 22.63 | 22.63 | 22.20 | 22.61 | 1,575,932 | -0.43(-1.87%) |
Sep 20, 2019 | 23.39 | 23.60 | 23.02 | 23.04 | 3,624,307 | -0.47(-2.00%) |
Sep 19, 2019 | 23.83 | 23.95 | 23.29 | 23.51 | 2,101,424 | -0.31(-1.30%) |
Sep 18, 2019 | 24.76 | 24.76 | 23.52 | 23.82 | 1,526,956 | -1.00(-4.03%) |
Sep 17, 2019 | 24.48 | 25.03 | 24.01 | 24.82 | 1,493,912 | -0.02(-0.08%) |
Sep 16, 2019 | 25.56 | 25.73 | 24.78 | 24.84 | 1,351,088 | -0.53(-2.09%) |
Sep 13, 2019 | 25.53 | 25.74 | 25.23 | 25.37 | 1,669,575 | +0.30(+1.20%) |
Sep 12, 2019 | 24.66 | 25.23 | 24.36 | 25.07 | 2,186,835 | +0.30(+1.21%) |
Sep 11, 2019 | 24.49 | 24.80 | 23.97 | 24.77 | 1,198,487 | +0.56(+2.31%) |
Sep 10, 2019 | 23.62 | 24.22 | 23.62 | 24.21 | 1,241,360 | +0.70(+2.98%) |
Sep 09, 2019 | 23.01 | 23.55 | 22.86 | 23.51 | 1,247,610 | +0.43(+1.86%) |
Sep 06, 2019 | 23.34 | 23.41 | 22.94 | 23.08 | 975,525 | -0.38(-1.62%) |
Sep 05, 2019 | 23.07 | 23.68 | 23.07 | 23.46 | 1,421,312 | +0.67(+2.94%) |
Sep 04, 2019 | 22.79 | 23.08 | 22.51 | 22.79 | 1,427,906 | +0.33(+1.47%) |
Sep 03, 2019 | 22.43 | 22.60 | 22.24 | 22.46 | 1,063,711 | -0.21(-0.93%) |
Aug 30, 2019 | 22.67 | 22.67 | 22.67 | 0 | +0.28(+1.25%) | |
Aug 29, 2019 | 22.41 | 22.81 | 22.11 | 22.39 | 1,712,760 | +0.32(+1.45%) |
Aug 28, 2019 | 22.01 | 22.27 | 21.94 | 22.07 | 1,341,978 | +0.04(+0.18%) |
Aug 27, 2019 | 21.99 | 22.17 | 21.87 | 22.03 | 1,371,929 | -0.01(-0.05%) |
Aug 26, 2019 | 21.78 | 22.28 | 21.78 | 22.04 | 1,213,273 | +0.47(+2.18%) |
Aug 23, 2019 | 21.70 | 22.33 | 21.50 | 21.57 | 1,656,934 | -0.19(-0.87%) |
Aug 22, 2019 | 21.79 | 22.04 | 21.69 | 21.76 | 917,983 | -0.05(-0.23%) |
Aug 21, 2019 | 22.05 | 22.06 | 21.75 | 21.81 | 1,308,757 | -0.19(-0.86%) |
Aug 20, 2019 | 22.17 | 22.20 | 21.84 | 22.00 | 1,151,666 | -0.29(-1.30%) |
Aug 19, 2019 | 22.13 | 22.43 | 22.13 | 22.29 | 916,787 | +0.34(+1.55%) |
Aug 16, 2019 | 22.15 | 22.27 | 21.80 | 21.95 | 1,349,842 | -0.18(-0.81%) |
Aug 15, 2019 | 22.35 | 22.35 | 21.90 | 22.13 | 1,123,216 | -0.07(-0.32%) |
Aug 14, 2019 | 22.68 | 22.68 | 22.12 | 22.20 | 1,750,650 | -0.88(-3.81%) |
Aug 13, 2019 | 22.27 | 23.10 | 22.25 | 23.08 | 1,898,872 | +0.72(+3.22%) |
Aug 12, 2019 | 22.19 | 22.61 | 21.85 | 22.36 | 1,317,201 | +0.11(+0.49%) |
Aug 09, 2019 | 23.42 | 23.50 | 22.19 | 22.25 | 2,309,341 | -1.44(-6.08%) |
Aug 08, 2019 | 23.59 | 24.02 | 23.42 | 23.69 | 1,652,240 | +0.26(+1.11%) |
Aug 07, 2019 | 23.13 | 23.57 | 22.80 | 23.43 | 2,087,989 | -0.04(-0.17%) |
Aug 06, 2019 | 23.95 | 24.04 | 23.02 | 23.47 | 2,770,537 | -1.03(-4.20%) |
Aug 02, 2019 | 24.50 | 24.50 | 24.50 | 0 | -0.82(-3.24%) |