Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.31 | 23.31 | 22.44 | 23.04 | 6,351,253 | -0.40(-1.69%) |
Oct 30, 2019 | 23.62 | 23.67 | 23.27 | 23.44 | 6,703,479 | -0.06(-0.26%) |
Oct 29, 2019 | 23.47 | 23.64 | 23.26 | 23.50 | 3,739,079 | -0.11(-0.46%) |
Oct 28, 2019 | 23.70 | 23.98 | 23.61 | 23.61 | 3,227,271 | -0.02(-0.10%) |
Oct 25, 2019 | 23.46 | 23.70 | 23.43 | 23.63 | 2,814,402 | +0.09(+0.36%) |
Oct 24, 2019 | 23.76 | 23.77 | 23.41 | 23.55 | 2,776,598 | -0.08(-0.33%) |
Oct 23, 2019 | 23.79 | 23.83 | 23.46 | 23.62 | 3,076,072 | -0.16(-0.65%) |
Oct 22, 2019 | 23.76 | 24.08 | 23.74 | 23.78 | 3,207,976 | +0.00(+0.00%) |
Oct 21, 2019 | 23.43 | 23.79 | 23.41 | 23.78 | 3,110,045 | +0.38(+1.63%) |
Oct 18, 2019 | 23.54 | 23.70 | 23.38 | 23.40 | 3,464,593 | -0.09(-0.36%) |
Oct 17, 2019 | 23.28 | 23.62 | 23.22 | 23.48 | 3,379,161 | +0.28(+1.20%) |
Oct 16, 2019 | 23.07 | 23.24 | 22.89 | 23.20 | 3,227,346 | +0.10(+0.44%) |
Oct 15, 2019 | 23.10 | 23.34 | 23.00 | 23.10 | 3,806,094 | -0.13(-0.57%) |
Oct 14, 2019 | 22.89 | 23.43 | 22.86 | 23.24 | 1,936,287 | +0.11(+0.47%) |
Oct 11, 2019 | 23.22 | 23.34 | 23.08 | 23.13 | 3,396,430 | +0.24(+1.05%) |
Oct 10, 2019 | 22.79 | 23.03 | 22.68 | 22.89 | 2,439,319 | +0.23(+0.99%) |
Oct 09, 2019 | 22.79 | 22.81 | 22.52 | 22.66 | 3,486,043 | +0.09(+0.38%) |
Oct 08, 2019 | 23.11 | 23.11 | 22.56 | 22.58 | 4,447,542 | -0.68(-2.94%) |
Oct 07, 2019 | 23.32 | 23.41 | 23.25 | 23.26 | 4,649,098 | -0.01(-0.03%) |
Oct 04, 2019 | 23.26 | 23.35 | 23.18 | 23.27 | 2,827,030 | +0.09(+0.40%) |
Oct 03, 2019 | 23.14 | 23.20 | 22.92 | 23.17 | 2,818,610 | -0.09(-0.40%) |
Oct 02, 2019 | 23.61 | 23.62 | 23.17 | 23.27 | 4,363,921 | -0.55(-2.31%) |
Oct 01, 2019 | 24.49 | 24.61 | 23.73 | 23.82 | 3,665,278 | -0.69(-2.82%) |
Sep 30, 2019 | 24.39 | 24.68 | 24.39 | 24.51 | 2,933,965 | -0.09(-0.35%) |
Sep 27, 2019 | 24.46 | 24.66 | 24.45 | 24.59 | 3,124,808 | +0.06(+0.25%) |
Sep 26, 2019 | 24.56 | 24.69 | 24.47 | 24.53 | 2,631,675 | -0.03(-0.13%) |
Sep 25, 2019 | 24.61 | 24.66 | 24.49 | 24.56 | 2,216,230 | -0.17(-0.69%) |
Sep 24, 2019 | 24.66 | 24.78 | 24.47 | 24.73 | 2,875,504 | +0.09(+0.35%) |
Sep 23, 2019 | 24.59 | 24.79 | 24.56 | 24.65 | 1,963,904 | +0.02(+0.06%) |
Sep 20, 2019 | 24.84 | 24.96 | 24.56 | 24.63 | 2,760,284 | -0.11(-0.44%) |
Sep 19, 2019 | 24.86 | 25.03 | 24.73 | 24.74 | 2,810,710 | -0.02(-0.06%) |
Sep 18, 2019 | 24.75 | 24.89 | 24.62 | 24.76 | 3,328,575 | -0.18(-0.72%) |
Sep 17, 2019 | 25.14 | 25.15 | 24.64 | 24.94 | 5,650,212 | -0.24(-0.96%) |
Sep 16, 2019 | 24.45 | 25.41 | 24.33 | 25.18 | 7,718,129 | +1.58(+6.68%) |
Sep 13, 2019 | 23.96 | 24.07 | 23.52 | 23.60 | 3,936,839 | -0.21(-0.88%) |
Sep 12, 2019 | 23.45 | 23.90 | 23.33 | 23.81 | 2,419,428 | +0.09(+0.39%) |
Sep 11, 2019 | 23.86 | 24.00 | 23.52 | 23.72 | 3,601,912 | +0.01(+0.03%) |
Sep 10, 2019 | 23.34 | 23.91 | 23.32 | 23.71 | 3,950,381 | +0.51(+2.21%) |
Sep 09, 2019 | 23.28 | 23.51 | 23.17 | 23.20 | 3,122,901 | +0.14(+0.61%) |
Sep 06, 2019 | 22.79 | 23.13 | 22.73 | 23.06 | 2,770,463 | +0.15(+0.64%) |
Sep 05, 2019 | 22.72 | 23.10 | 22.66 | 22.91 | 3,711,527 | +0.39(+1.72%) |
Sep 04, 2019 | 22.61 | 22.84 | 22.48 | 22.52 | 5,643,932 | +0.22(+1.01%) |
Sep 03, 2019 | 21.93 | 22.33 | 21.84 | 22.30 | 5,918,859 | -0.06(-0.28%) |
Aug 30, 2019 | 22.47 | 22.57 | 22.21 | 22.36 | 3,061,986 | +0.05(+0.24%) |
Aug 29, 2019 | 21.94 | 22.41 | 21.92 | 22.31 | 3,228,113 | +0.50(+2.32%) |
Aug 28, 2019 | 21.65 | 21.91 | 21.53 | 21.80 | 8,127,746 | +0.37(+1.71%) |
Aug 27, 2019 | 21.60 | 21.72 | 21.33 | 21.43 | 9,286,311 | -0.08(-0.39%) |
Aug 26, 2019 | 21.60 | 21.64 | 21.43 | 21.52 | 5,493,578 | +0.20(+0.93%) |
Aug 23, 2019 | 21.53 | 21.73 | 21.24 | 21.32 | 2,829,677 | -0.38(-1.76%) |
Aug 22, 2019 | 21.83 | 21.89 | 21.67 | 21.70 | 2,683,786 | -0.05(-0.21%) |
Aug 21, 2019 | 21.66 | 21.85 | 21.66 | 21.75 | 3,472,549 | +0.24(+1.10%) |
Aug 20, 2019 | 21.75 | 21.77 | 21.49 | 21.51 | 4,503,034 | -0.31(-1.40%) |
Aug 19, 2019 | 21.65 | 21.86 | 21.61 | 21.82 | 3,279,714 | +0.32(+1.49%) |
Aug 16, 2019 | 21.19 | 21.59 | 21.10 | 21.49 | 2,751,892 | +0.37(+1.77%) |
Aug 15, 2019 | 21.23 | 21.35 | 21.01 | 21.12 | 3,462,448 | -0.23(-1.07%) |
Aug 14, 2019 | 21.46 | 21.56 | 21.27 | 21.35 | 4,146,537 | -0.58(-2.65%) |
Aug 13, 2019 | 21.81 | 22.00 | 21.63 | 21.93 | 10,845,032 | +0.05(+0.21%) |
Aug 12, 2019 | 21.82 | 21.95 | 21.71 | 21.88 | 3,164,477 | -0.01(-0.03%) |
Aug 09, 2019 | 21.96 | 22.12 | 21.78 | 21.89 | 4,632,852 | +0.00(+0.00%) |
Aug 08, 2019 | 21.72 | 22.15 | 21.62 | 21.89 | 6,109,622 | +0.39(+1.81%) |
Aug 07, 2019 | 20.98 | 21.63 | 20.87 | 21.50 | 6,710,890 | +0.18(+0.86%) |
Aug 06, 2019 | 21.30 | 21.47 | 21.00 | 21.32 | 10,044,420 | +0.18(+0.83%) |
Aug 05, 2019 | 21.39 | 21.49 | 21.12 | 21.14 | 7,517,856 | -0.60(-2.78%) |
Aug 02, 2019 | 21.95 | 22.04 | 21.54 | 21.75 | 8,877,172 | -0.24(-1.08%) |