Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.77 | 23.00 | 22.58 | 22.88 | 3,568,761 | +0.44(+1.96%) |
Oct 30, 2019 | 21.95 | 22.45 | 21.86 | 22.44 | 2,992,622 | +0.47(+2.14%) |
Oct 29, 2019 | 21.65 | 22.08 | 21.47 | 21.97 | 2,765,075 | +0.14(+0.64%) |
Oct 28, 2019 | 22.20 | 22.25 | 21.73 | 21.83 | 2,285,709 | -0.64(-2.85%) |
Oct 25, 2019 | 22.90 | 23.02 | 22.27 | 22.47 | 3,043,750 | +0.02(+0.09%) |
Oct 24, 2019 | 21.74 | 22.49 | 21.69 | 22.45 | 2,560,197 | +0.82(+3.79%) |
Oct 23, 2019 | 21.93 | 22.13 | 21.59 | 21.63 | 2,130,300 | -0.10(-0.46%) |
Oct 22, 2019 | 22.14 | 22.25 | 21.49 | 21.73 | 2,546,878 | -0.26(-1.18%) |
Oct 21, 2019 | 22.63 | 22.66 | 21.95 | 21.99 | 2,078,545 | -0.59(-2.61%) |
Oct 18, 2019 | 22.78 | 22.84 | 22.34 | 22.58 | 2,317,381 | +0.09(+0.40%) |
Oct 17, 2019 | 22.22 | 22.78 | 22.11 | 22.49 | 2,683,192 | +0.11(+0.49%) |
Oct 16, 2019 | 22.15 | 22.39 | 21.87 | 22.38 | 3,022,150 | +0.38(+1.73%) |
Oct 15, 2019 | 22.45 | 22.60 | 21.92 | 22.00 | 3,823,793 | -0.44(-1.96%) |
Oct 11, 2019 | 22.44 | 22.44 | 22.44 | 0 | -1.37(-5.75%) | |
Oct 10, 2019 | 23.80 | 23.85 | 23.24 | 23.81 | 2,500,388 | +0.00(+0.00%) |
Oct 09, 2019 | 24.00 | 24.04 | 23.62 | 23.81 | 2,195,957 | -0.26(-1.08%) |
Oct 08, 2019 | 23.89 | 24.24 | 23.75 | 24.07 | 3,609,035 | +0.58(+2.47%) |
Oct 07, 2019 | 23.42 | 23.76 | 23.29 | 23.49 | 2,104,189 | -0.13(-0.55%) |
Oct 04, 2019 | 22.90 | 23.66 | 22.87 | 23.62 | 3,083,525 | +0.62(+2.70%) |
Oct 03, 2019 | 23.27 | 23.92 | 22.97 | 23.00 | 4,733,463 | -0.12(-0.52%) |
Oct 02, 2019 | 23.14 | 23.39 | 22.84 | 23.12 | 4,014,328 | +0.38(+1.67%) |
Oct 01, 2019 | 22.79 | 23.31 | 22.62 | 22.74 | 5,000,048 | -0.18(-0.79%) |
Sep 30, 2019 | 23.01 | 23.25 | 22.51 | 22.92 | 4,804,675 | -0.54(-2.30%) |
Sep 27, 2019 | 23.50 | 23.67 | 23.21 | 23.46 | 4,102,513 | -0.57(-2.37%) |
Sep 26, 2019 | 24.18 | 24.34 | 23.98 | 24.03 | 2,583,702 | -0.07(-0.29%) |
Sep 25, 2019 | 24.80 | 24.91 | 23.89 | 24.10 | 4,058,145 | -0.84(-3.37%) |
Sep 24, 2019 | 24.41 | 24.95 | 24.28 | 24.94 | 5,717,958 | +0.26(+1.05%) |
Sep 23, 2019 | 24.66 | 24.81 | 24.45 | 24.68 | 3,863,128 | +0.21(+0.86%) |
Sep 20, 2019 | 24.30 | 24.53 | 23.73 | 24.47 | 12,099,474 | +0.19(+0.78%) |
Sep 19, 2019 | 23.63 | 24.32 | 23.63 | 24.28 | 5,189,878 | +0.88(+3.76%) |
Sep 18, 2019 | 23.82 | 23.93 | 22.90 | 23.40 | 6,550,051 | -0.50(-2.09%) |
Sep 17, 2019 | 22.97 | 24.08 | 22.92 | 23.90 | 5,141,501 | +1.30(+5.75%) |
Sep 16, 2019 | 23.06 | 23.13 | 22.54 | 22.60 | 6,214,699 | -0.25(-1.09%) |
Sep 13, 2019 | 23.06 | 23.06 | 22.60 | 22.85 | 6,523,267 | +0.23(+1.02%) |
Sep 12, 2019 | 23.71 | 23.93 | 22.61 | 22.62 | 6,413,538 | -0.27(-1.18%) |
Sep 11, 2019 | 22.64 | 23.31 | 22.60 | 22.89 | 4,733,537 | +0.23(+1.02%) |
Sep 10, 2019 | 22.65 | 23.15 | 22.28 | 22.66 | 5,925,540 | -0.24(-1.05%) |
Sep 09, 2019 | 23.60 | 23.62 | 22.59 | 22.90 | 5,584,798 | -0.65(-2.76%) |
Sep 06, 2019 | 24.38 | 24.61 | 23.52 | 23.55 | 6,740,550 | -0.81(-3.33%) |
Sep 05, 2019 | 25.57 | 25.70 | 23.91 | 24.36 | 7,645,665 | -1.94(-7.38%) |
Sep 04, 2019 | 25.80 | 26.32 | 25.67 | 26.30 | 4,103,425 | +0.36(+1.39%) |
Sep 03, 2019 | 26.11 | 26.24 | 25.76 | 25.94 | 4,594,444 | +0.13(+0.50%) |
Aug 30, 2019 | 25.81 | 25.81 | 25.81 | 0 | +0.18(+0.70%) | |
Aug 29, 2019 | 26.42 | 26.45 | 25.51 | 25.63 | 4,573,351 | -0.91(-3.43%) |
Aug 28, 2019 | 26.30 | 26.69 | 26.06 | 26.54 | 4,667,567 | +0.27(+1.03%) |
Aug 27, 2019 | 25.56 | 26.37 | 25.56 | 26.27 | 5,327,000 | +0.78(+3.06%) |
Aug 26, 2019 | 25.65 | 25.85 | 25.32 | 25.49 | 3,873,641 | +0.04(+0.16%) |
Aug 23, 2019 | 25.04 | 25.61 | 24.93 | 25.45 | 5,179,843 | +0.49(+1.96%) |
Aug 22, 2019 | 24.66 | 24.98 | 24.58 | 24.96 | 3,305,325 | +0.16(+0.65%) |
Aug 21, 2019 | 24.61 | 24.90 | 24.42 | 24.80 | 5,507,736 | -0.08(-0.32%) |
Aug 20, 2019 | 24.29 | 24.93 | 24.23 | 24.88 | 5,737,354 | +0.76(+3.15%) |
Aug 19, 2019 | 23.92 | 24.46 | 23.72 | 24.12 | 7,061,428 | -0.26(-1.07%) |
Aug 16, 2019 | 24.30 | 24.49 | 23.97 | 24.38 | 4,624,341 | -0.11(-0.45%) |
Aug 15, 2019 | 24.22 | 24.50 | 23.97 | 24.49 | 4,630,636 | +0.28(+1.16%) |
Aug 14, 2019 | 24.37 | 24.50 | 24.00 | 24.21 | 6,661,022 | +0.24(+1.00%) |
Aug 13, 2019 | 24.40 | 24.45 | 23.14 | 23.97 | 7,588,385 | +0.17(+0.71%) |
Aug 12, 2019 | 24.49 | 24.67 | 23.70 | 23.80 | 4,077,322 | -0.16(-0.67%) |
Aug 09, 2019 | 23.93 | 24.32 | 23.86 | 23.96 | 3,935,758 | -0.10(-0.42%) |
Aug 08, 2019 | 23.58 | 24.16 | 23.35 | 24.06 | 4,442,037 | +0.01(+0.04%) |
Aug 07, 2019 | 23.95 | 24.56 | 23.91 | 24.05 | 9,913,082 | +0.73(+3.13%) |
Aug 06, 2019 | 23.00 | 23.67 | 22.92 | 23.32 | 6,181,433 | +0.99(+4.43%) |
Aug 02, 2019 | 22.33 | 22.33 | 22.33 | 0 | -0.10(-0.45%) |