Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.81 | 21.89 | 21.61 | 21.75 | 1,556,294 | -0.05(-0.23%) |
Oct 30, 2019 | 21.92 | 21.94 | 21.72 | 21.80 | 3,810,434 | +0.03(+0.14%) |
Oct 29, 2019 | 21.89 | 21.98 | 21.72 | 21.77 | 2,743,956 | -0.06(-0.27%) |
Oct 28, 2019 | 22.19 | 22.33 | 21.83 | 21.83 | 1,220,117 | -0.33(-1.49%) |
Oct 25, 2019 | 22.15 | 22.21 | 22.01 | 22.16 | 1,125,400 | +0.10(+0.45%) |
Oct 24, 2019 | 22.15 | 22.21 | 21.96 | 22.06 | 1,285,733 | -0.08(-0.36%) |
Oct 23, 2019 | 22.27 | 22.27 | 22.05 | 22.14 | 842,888 | -0.01(-0.05%) |
Oct 22, 2019 | 22.20 | 22.45 | 22.11 | 22.15 | 735,480 | -0.05(-0.23%) |
Oct 21, 2019 | 22.20 | 22.29 | 22.14 | 22.20 | 778,921 | +0.03(+0.14%) |
Oct 18, 2019 | 21.94 | 22.32 | 21.94 | 22.17 | 1,242,800 | +0.17(+0.77%) |
Oct 17, 2019 | 22.18 | 22.20 | 22.00 | 22.00 | 2,959,285 | -0.14(-0.63%) |
Oct 16, 2019 | 22.15 | 22.35 | 22.08 | 22.14 | 2,675,721 | -0.04(-0.18%) |
Oct 15, 2019 | 22.16 | 22.42 | 22.10 | 22.18 | 1,162,179 | +0.07(+0.32%) |
Oct 14, 2019 | 22.12 | 22.34 | 22.03 | 22.11 | 1,316,000 | -0.24(-1.07%) |
Oct 11, 2019 | 22.46 | 22.49 | 22.28 | 22.35 | 1,894,300 | +0.08(+0.36%) |
Oct 10, 2019 | 22.28 | 22.36 | 22.18 | 22.27 | 2,752,948 | +0.05(+0.23%) |
Oct 09, 2019 | 22.65 | 22.65 | 22.22 | 22.22 | 1,671,510 | -0.25(-1.11%) |
Oct 08, 2019 | 22.57 | 22.64 | 22.35 | 22.47 | 1,575,505 | -0.18(-0.79%) |
Oct 07, 2019 | 22.99 | 23.02 | 22.65 | 22.65 | 2,981,682 | -0.30(-1.31%) |
Oct 04, 2019 | 23.05 | 23.15 | 22.89 | 22.95 | 939,300 | -0.02(-0.09%) |
Oct 03, 2019 | 22.80 | 22.98 | 22.59 | 22.97 | 1,280,590 | +0.05(+0.22%) |
Oct 02, 2019 | 23.03 | 23.03 | 22.75 | 22.92 | 1,160,136 | -0.17(-0.74%) |
Oct 01, 2019 | 23.28 | 23.40 | 23.08 | 23.09 | 843,254 | -0.18(-0.77%) |
Sep 30, 2019 | 23.11 | 23.33 | 23.11 | 23.27 | 1,937,647 | +0.08(+0.34%) |
Sep 27, 2019 | 23.23 | 23.34 | 23.08 | 23.19 | 870,700 | -0.12(-0.51%) |
Sep 26, 2019 | 23.39 | 23.41 | 23.12 | 23.31 | 1,754,632 | -0.16(-0.68%) |
Sep 25, 2019 | 23.53 | 23.59 | 23.25 | 23.47 | 3,192,625 | -0.14(-0.59%) |
Sep 24, 2019 | 24.03 | 24.09 | 23.53 | 23.61 | 1,265,882 | -0.30(-1.25%) |
Sep 23, 2019 | 24.03 | 24.16 | 23.84 | 23.91 | 1,161,688 | -0.07(-0.29%) |
Sep 20, 2019 | 23.98 | 24.28 | 23.90 | 23.98 | 1,413,600 | -0.01(-0.04%) |
Sep 19, 2019 | 24.18 | 24.27 | 23.90 | 23.99 | 1,040,465 | -0.06(-0.25%) |
Sep 18, 2019 | 23.84 | 24.14 | 23.84 | 24.05 | 969,751 | +0.00(+0.00%) |
Sep 17, 2019 | 24.14 | 24.22 | 23.77 | 24.05 | 1,506,872 | +0.06(+0.25%) |
Sep 16, 2019 | 24.19 | 24.43 | 23.97 | 23.99 | 1,725,181 | +0.30(+1.27%) |
Sep 13, 2019 | 23.28 | 23.81 | 23.28 | 23.69 | 1,599,500 | +0.42(+1.80%) |
Sep 12, 2019 | 23.35 | 23.44 | 23.24 | 23.27 | 1,073,396 | -0.21(-0.89%) |
Sep 11, 2019 | 23.48 | 23.57 | 23.32 | 23.48 | 3,412,988 | +0.10(+0.43%) |
Sep 10, 2019 | 23.32 | 23.50 | 23.29 | 23.38 | 4,011,639 | +0.06(+0.26%) |
Sep 09, 2019 | 22.99 | 23.35 | 22.99 | 23.32 | 2,373,333 | +0.43(+1.88%) |
Sep 06, 2019 | 23.08 | 23.13 | 22.87 | 22.89 | 1,477,300 | -0.24(-1.04%) |
Sep 05, 2019 | 23.20 | 23.37 | 23.11 | 23.13 | 2,918,832 | -0.01(-0.04%) |
Sep 04, 2019 | 23.06 | 23.21 | 23.06 | 23.14 | 477,957 | +0.15(+0.65%) |
Sep 03, 2019 | 22.98 | 23.02 | 22.79 | 22.99 | 751,514 | -0.18(-0.78%) |
Aug 30, 2019 | 23.19 | 23.28 | 23.03 | 23.17 | 924,400 | +0.06(+0.26%) |
Aug 29, 2019 | 22.88 | 23.20 | 22.88 | 23.11 | 1,015,313 | +0.29(+1.27%) |
Aug 28, 2019 | 22.40 | 22.88 | 22.40 | 22.82 | 1,575,927 | +0.53(+2.38%) |
Aug 27, 2019 | 22.51 | 22.59 | 22.23 | 22.29 | 1,268,361 | -0.63(-2.75%) |
Aug 26, 2019 | 23.28 | 23.28 | 22.86 | 22.92 | 1,649,553 | -0.09(-0.39%) |
Aug 23, 2019 | 23.36 | 23.46 | 22.94 | 23.01 | 1,636,800 | -0.49(-2.09%) |
Aug 22, 2019 | 23.74 | 23.90 | 23.48 | 23.50 | 1,166,508 | -0.33(-1.38%) |
Aug 21, 2019 | 23.95 | 23.95 | 23.72 | 23.83 | 1,179,661 | +0.13(+0.55%) |
Aug 20, 2019 | 23.57 | 23.79 | 23.57 | 23.70 | 1,082,689 | +0.07(+0.30%) |
Aug 19, 2019 | 23.63 | 23.76 | 23.45 | 23.63 | 1,762,227 | +0.32(+1.37%) |
Aug 16, 2019 | 22.98 | 23.39 | 22.98 | 23.31 | 854,700 | +0.35(+1.52%) |
Aug 15, 2019 | 23.11 | 23.11 | 22.85 | 22.96 | 2,907,516 | -0.06(-0.26%) |
Aug 14, 2019 | 23.20 | 23.29 | 22.82 | 23.02 | 2,972,637 | -0.42(-1.79%) |
Aug 13, 2019 | 23.24 | 23.57 | 23.14 | 23.44 | 1,174,979 | +0.16(+0.69%) |
Aug 12, 2019 | 23.44 | 23.44 | 23.21 | 23.28 | 937,203 | -0.27(-1.15%) |
Aug 09, 2019 | 23.53 | 23.72 | 23.42 | 23.55 | 1,293,800 | -0.13(-0.55%) |
Aug 08, 2019 | 23.47 | 23.68 | 23.35 | 23.68 | 1,574,270 | +0.29(+1.24%) |
Aug 07, 2019 | 23.42 | 23.66 | 23.15 | 23.39 | 2,131,811 | -0.40(-1.68%) |
Aug 06, 2019 | 24.00 | 24.17 | 23.59 | 23.79 | 1,509,828 | -0.10(-0.42%) |
Aug 05, 2019 | 24.38 | 24.40 | 23.73 | 23.89 | 2,729,614 | -0.67(-2.73%) |
Aug 02, 2019 | 24.69 | 24.78 | 24.41 | 24.56 | 2,103,200 | -0.09(-0.37%) |