Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.53 | 24.54 | 23.63 | 24.26 | 6,033,393 | -0.42(-1.69%) |
Oct 30, 2019 | 24.86 | 24.92 | 24.49 | 24.67 | 6,367,992 | -0.07(-0.26%) |
Oct 29, 2019 | 24.71 | 24.88 | 24.49 | 24.74 | 3,551,950 | -0.11(-0.46%) |
Oct 28, 2019 | 24.95 | 25.24 | 24.85 | 24.85 | 3,065,756 | -0.02(-0.10%) |
Oct 25, 2019 | 24.70 | 24.95 | 24.66 | 24.88 | 2,673,550 | +0.09(+0.36%) |
Oct 24, 2019 | 25.02 | 25.02 | 24.64 | 24.79 | 2,637,638 | -0.08(-0.33%) |
Oct 23, 2019 | 25.04 | 25.09 | 24.70 | 24.87 | 2,922,125 | -0.16(-0.65%) |
Oct 22, 2019 | 25.02 | 25.35 | 24.99 | 25.03 | 3,047,428 | +0.00(+0.00%) |
Oct 21, 2019 | 24.66 | 25.05 | 24.65 | 25.03 | 2,954,397 | +0.40(+1.63%) |
Oct 18, 2019 | 24.78 | 24.95 | 24.61 | 24.63 | 3,291,201 | -0.09(-0.36%) |
Oct 17, 2019 | 24.51 | 24.87 | 24.44 | 24.72 | 3,210,045 | +0.29(+1.20%) |
Oct 16, 2019 | 24.28 | 24.47 | 24.09 | 24.43 | 3,065,827 | +0.11(+0.44%) |
Oct 15, 2019 | 24.32 | 24.57 | 24.21 | 24.32 | 3,615,612 | -0.14(-0.57%) |
Oct 14, 2019 | 24.10 | 24.67 | 24.07 | 24.46 | 1,839,382 | +0.11(+0.47%) |
Oct 11, 2019 | 24.44 | 24.57 | 24.30 | 24.35 | 3,226,450 | +0.25(+1.05%) |
Oct 10, 2019 | 23.99 | 24.25 | 23.87 | 24.09 | 2,317,239 | +0.24(+0.99%) |
Oct 09, 2019 | 23.99 | 24.01 | 23.70 | 23.86 | 3,311,578 | +0.09(+0.38%) |
Oct 08, 2019 | 24.33 | 24.33 | 23.75 | 23.77 | 4,224,956 | -0.72(-2.94%) |
Oct 07, 2019 | 24.55 | 24.65 | 24.48 | 24.48 | 4,416,426 | -0.01(-0.03%) |
Oct 04, 2019 | 24.48 | 24.58 | 24.40 | 24.49 | 2,685,546 | +0.10(+0.40%) |
Oct 03, 2019 | 24.36 | 24.43 | 24.13 | 24.39 | 2,677,548 | -0.10(-0.40%) |
Oct 02, 2019 | 24.85 | 24.86 | 24.39 | 24.49 | 4,145,521 | -0.58(-2.31%) |
Oct 01, 2019 | 25.78 | 25.91 | 24.98 | 25.07 | 3,481,842 | -0.73(-2.82%) |
Sep 30, 2019 | 25.68 | 25.98 | 25.68 | 25.80 | 2,787,129 | -0.09(-0.35%) |
Sep 27, 2019 | 25.75 | 25.96 | 25.74 | 25.89 | 2,968,422 | +0.07(+0.25%) |
Sep 26, 2019 | 25.85 | 25.99 | 25.76 | 25.82 | 2,499,968 | -0.03(-0.13%) |
Sep 25, 2019 | 25.91 | 25.96 | 25.78 | 25.86 | 2,105,315 | -0.18(-0.69%) |
Sep 24, 2019 | 25.96 | 26.09 | 25.76 | 26.04 | 2,731,594 | +0.09(+0.35%) |
Sep 23, 2019 | 25.89 | 26.09 | 25.85 | 25.95 | 1,865,617 | +0.02(+0.06%) |
Sep 20, 2019 | 26.15 | 26.28 | 25.85 | 25.93 | 2,622,141 | -0.11(-0.44%) |
Sep 19, 2019 | 26.17 | 26.35 | 26.03 | 26.04 | 2,670,043 | -0.02(-0.06%) |
Sep 18, 2019 | 26.05 | 26.20 | 25.91 | 26.06 | 3,161,990 | -0.19(-0.72%) |
Sep 17, 2019 | 26.46 | 26.48 | 25.93 | 26.25 | 5,367,437 | -0.25(-0.96%) |
Sep 16, 2019 | 25.74 | 26.75 | 25.62 | 26.50 | 7,331,862 | +1.66(+6.68%) |
Sep 13, 2019 | 25.22 | 25.33 | 24.75 | 24.84 | 3,739,813 | -0.22(-0.88%) |
Sep 12, 2019 | 24.68 | 25.16 | 24.56 | 25.06 | 2,298,344 | +0.10(+0.39%) |
Sep 11, 2019 | 25.11 | 25.26 | 24.75 | 24.97 | 3,421,648 | +0.01(+0.03%) |
Sep 10, 2019 | 24.57 | 25.17 | 24.55 | 24.96 | 3,752,677 | +0.54(+2.21%) |
Sep 09, 2019 | 24.51 | 24.75 | 24.39 | 24.42 | 2,966,610 | +0.15(+0.61%) |
Sep 06, 2019 | 23.99 | 24.35 | 23.93 | 24.27 | 2,631,811 | +0.16(+0.64%) |
Sep 05, 2019 | 23.91 | 24.31 | 23.86 | 24.12 | 3,525,777 | +0.41(+1.72%) |
Sep 04, 2019 | 23.81 | 24.04 | 23.67 | 23.71 | 5,361,471 | +0.24(+1.01%) |
Sep 03, 2019 | 23.09 | 23.50 | 22.99 | 23.47 | 5,622,639 | -0.15(-0.64%) |
Aug 30, 2019 | 23.74 | 23.84 | 23.46 | 23.62 | 2,898,181 | +0.06(+0.24%) |
Aug 29, 2019 | 23.18 | 23.68 | 23.16 | 23.57 | 3,055,421 | +0.53(+2.32%) |
Aug 28, 2019 | 22.87 | 23.15 | 22.74 | 23.03 | 7,692,942 | +0.39(+1.71%) |
Aug 27, 2019 | 22.82 | 22.94 | 22.53 | 22.64 | 8,789,528 | -0.09(-0.39%) |
Aug 26, 2019 | 22.82 | 22.86 | 22.64 | 22.73 | 5,199,692 | +0.21(+0.93%) |
Aug 23, 2019 | 22.75 | 22.96 | 22.44 | 22.52 | 2,678,300 | -0.40(-1.76%) |
Aug 22, 2019 | 23.06 | 23.13 | 22.90 | 22.93 | 2,540,213 | -0.05(-0.21%) |
Aug 21, 2019 | 22.88 | 23.09 | 22.88 | 22.98 | 3,286,780 | +0.25(+1.10%) |
Aug 20, 2019 | 22.98 | 23.00 | 22.71 | 22.73 | 4,262,138 | -0.32(-1.40%) |
Aug 19, 2019 | 22.87 | 23.10 | 22.83 | 23.05 | 3,104,261 | +0.34(+1.49%) |
Aug 16, 2019 | 22.39 | 22.81 | 22.30 | 22.71 | 2,604,676 | +0.40(+1.77%) |
Aug 15, 2019 | 22.43 | 22.56 | 22.20 | 22.31 | 3,277,220 | -0.24(-1.07%) |
Aug 14, 2019 | 22.67 | 22.77 | 22.47 | 22.56 | 3,924,713 | -0.61(-2.65%) |
Aug 13, 2019 | 23.04 | 23.25 | 22.85 | 23.17 | 10,264,864 | +0.05(+0.21%) |
Aug 12, 2019 | 23.06 | 23.19 | 22.94 | 23.12 | 2,995,189 | -0.01(-0.04%) |
Aug 09, 2019 | 23.20 | 23.37 | 23.01 | 23.13 | 4,385,012 | +0.00(+0.00%) |
Aug 08, 2019 | 22.95 | 23.40 | 22.85 | 23.13 | 5,782,780 | +0.41(+1.81%) |
Aug 07, 2019 | 22.17 | 22.85 | 22.05 | 22.72 | 6,351,883 | +0.19(+0.86%) |
Aug 06, 2019 | 22.50 | 22.69 | 22.19 | 22.52 | 9,507,081 | +0.19(+0.83%) |
Aug 05, 2019 | 22.60 | 22.70 | 22.31 | 22.34 | 7,115,679 | -0.64(-2.78%) |
Aug 02, 2019 | 23.19 | 23.28 | 22.76 | 22.98 | 8,402,277 | -0.25(-1.08%) |