Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.89 | 24.31 | 23.82 | 24.16 | 6,265,992 | +0.46(+1.93%) |
Oct 30, 2019 | 23.26 | 23.72 | 23.12 | 23.71 | 5,640,304 | +0.34(+1.48%) |
Oct 29, 2019 | 23.52 | 23.52 | 23.35 | 23.36 | 4,799,766 | -0.12(-0.51%) |
Oct 28, 2019 | 23.85 | 23.96 | 23.47 | 23.48 | 3,226,148 | -0.50(-2.10%) |
Oct 25, 2019 | 24.15 | 24.23 | 23.92 | 23.99 | 3,832,584 | -0.14(-0.57%) |
Oct 24, 2019 | 24.11 | 24.31 | 24.02 | 24.12 | 4,299,955 | +0.04(+0.18%) |
Oct 23, 2019 | 24.26 | 24.35 | 24.01 | 24.08 | 4,309,349 | -0.10(-0.42%) |
Oct 22, 2019 | 24.14 | 24.24 | 24.01 | 24.18 | 3,141,871 | +0.19(+0.78%) |
Oct 21, 2019 | 23.92 | 24.09 | 23.88 | 23.99 | 3,819,527 | +0.06(+0.25%) |
Oct 18, 2019 | 23.93 | 24.05 | 23.76 | 23.93 | 3,151,989 | +0.03(+0.11%) |
Oct 17, 2019 | 23.93 | 24.12 | 23.74 | 23.91 | 4,134,943 | -0.02(-0.07%) |
Oct 16, 2019 | 24.04 | 24.17 | 23.78 | 23.93 | 10,996,667 | -0.15(-0.60%) |
Oct 15, 2019 | 24.41 | 24.53 | 23.95 | 24.07 | 4,164,922 | -0.34(-1.40%) |
Oct 14, 2019 | 25.01 | 25.01 | 24.30 | 24.41 | 2,578,161 | -0.51(-2.06%) |
Oct 11, 2019 | 24.77 | 25.14 | 24.72 | 24.93 | 2,577,540 | +0.11(+0.45%) |
Oct 10, 2019 | 24.81 | 24.91 | 24.61 | 24.82 | 2,093,313 | -0.03(-0.10%) |
Oct 09, 2019 | 24.70 | 24.91 | 24.57 | 24.84 | 2,623,295 | +0.18(+0.73%) |
Oct 08, 2019 | 25.08 | 25.08 | 24.65 | 24.66 | 3,192,440 | -0.43(-1.70%) |
Oct 07, 2019 | 25.31 | 25.35 | 25.06 | 25.09 | 2,191,532 | -0.26(-1.01%) |
Oct 04, 2019 | 25.12 | 25.36 | 24.97 | 25.35 | 3,080,914 | +0.22(+0.89%) |
Oct 03, 2019 | 25.23 | 25.23 | 24.93 | 25.12 | 4,116,828 | -0.03(-0.14%) |
Oct 02, 2019 | 25.33 | 25.45 | 25.12 | 25.16 | 2,956,842 | -0.27(-1.08%) |
Oct 01, 2019 | 25.58 | 25.65 | 25.39 | 25.43 | 2,664,053 | -0.16(-0.63%) |
Sep 30, 2019 | 25.69 | 25.76 | 25.51 | 25.59 | 4,326,038 | -0.09(-0.37%) |
Sep 27, 2019 | 26.15 | 26.18 | 25.45 | 25.69 | 3,409,989 | -0.45(-1.73%) |
Sep 26, 2019 | 25.83 | 26.24 | 25.80 | 26.14 | 3,111,426 | +0.42(+1.63%) |
Sep 25, 2019 | 25.59 | 25.81 | 25.54 | 25.72 | 2,213,666 | +0.09(+0.37%) |
Sep 24, 2019 | 25.44 | 25.80 | 25.37 | 25.63 | 2,825,883 | +0.29(+1.15%) |
Sep 23, 2019 | 25.27 | 25.38 | 25.19 | 25.34 | 1,615,842 | +0.12(+0.48%) |
Sep 20, 2019 | 25.26 | 25.34 | 25.11 | 25.22 | 3,856,783 | +0.03(+0.14%) |
Sep 19, 2019 | 25.32 | 25.38 | 25.09 | 25.18 | 2,597,264 | -0.03(-0.10%) |
Sep 18, 2019 | 25.30 | 25.32 | 25.06 | 25.21 | 3,051,545 | +0.03(+0.14%) |
Sep 17, 2019 | 24.87 | 25.34 | 24.87 | 25.18 | 2,235,454 | +0.33(+1.34%) |
Sep 16, 2019 | 24.96 | 25.07 | 24.80 | 24.84 | 1,825,348 | +0.00(+0.00%) |
Sep 13, 2019 | 24.76 | 25.04 | 24.69 | 24.84 | 2,915,967 | -0.06(-0.24%) |
Sep 12, 2019 | 25.12 | 25.24 | 24.85 | 24.90 | 2,845,315 | -0.03(-0.10%) |
Sep 11, 2019 | 24.71 | 25.04 | 24.59 | 24.93 | 3,244,588 | +0.15(+0.59%) |
Sep 10, 2019 | 24.70 | 24.78 | 24.43 | 24.78 | 3,976,977 | +0.05(+0.21%) |
Sep 09, 2019 | 24.97 | 25.08 | 24.64 | 24.73 | 2,010,343 | -0.36(-1.43%) |
Sep 06, 2019 | 25.38 | 25.42 | 24.91 | 25.09 | 4,129,979 | -0.29(-1.15%) |
Sep 05, 2019 | 25.57 | 25.79 | 25.36 | 25.38 | 3,033,759 | -0.46(-1.79%) |
Sep 04, 2019 | 25.77 | 25.95 | 25.58 | 25.84 | 2,004,347 | +0.13(+0.50%) |
Sep 03, 2019 | 25.39 | 25.72 | 25.22 | 25.71 | 4,127,590 | +0.44(+1.73%) |
Aug 30, 2019 | 25.29 | 25.38 | 25.09 | 25.28 | 1,871,460 | +0.09(+0.37%) |
Aug 29, 2019 | 25.00 | 25.26 | 24.88 | 25.18 | 2,720,280 | +0.29(+1.17%) |
Aug 28, 2019 | 25.00 | 25.11 | 24.88 | 24.89 | 4,619,577 | -0.12(-0.48%) |
Aug 27, 2019 | 25.30 | 25.34 | 25.00 | 25.01 | 2,300,559 | -0.15(-0.61%) |
Aug 26, 2019 | 24.88 | 25.18 | 24.81 | 25.17 | 1,794,909 | +0.34(+1.38%) |
Aug 23, 2019 | 25.44 | 25.47 | 24.76 | 24.82 | 2,383,485 | -0.53(-2.09%) |
Aug 22, 2019 | 25.40 | 25.45 | 25.16 | 25.35 | 1,827,681 | -0.02(-0.07%) |
Aug 21, 2019 | 25.08 | 25.38 | 24.92 | 25.37 | 2,114,955 | +0.29(+1.16%) |
Aug 20, 2019 | 25.43 | 25.43 | 25.04 | 25.08 | 2,977,779 | -0.27(-1.05%) |
Aug 19, 2019 | 25.15 | 25.46 | 25.00 | 25.35 | 3,175,054 | +0.18(+0.71%) |
Aug 16, 2019 | 24.85 | 25.26 | 24.77 | 25.17 | 10,558,341 | +0.33(+1.34%) |
Aug 15, 2019 | 24.58 | 24.94 | 24.47 | 24.83 | 3,838,105 | +0.29(+1.19%) |
Aug 14, 2019 | 24.64 | 24.88 | 24.53 | 24.54 | 4,980,693 | -0.02(-0.07%) |
Aug 13, 2019 | 24.42 | 24.65 | 24.35 | 24.56 | 4,912,268 | +0.05(+0.21%) |
Aug 12, 2019 | 24.43 | 24.73 | 24.39 | 24.51 | 4,619,735 | +0.07(+0.28%) |
Aug 09, 2019 | 24.67 | 24.76 | 24.42 | 24.44 | 3,772,380 | -0.20(-0.80%) |
Aug 08, 2019 | 23.62 | 24.67 | 23.47 | 24.64 | 9,976,904 | +1.00(+4.23%) |
Aug 07, 2019 | 23.96 | 23.96 | 23.43 | 23.64 | 6,127,898 | -0.40(-1.67%) |
Aug 06, 2019 | 24.10 | 24.18 | 23.76 | 24.04 | 13,226,858 | -0.01(-0.04%) |
Aug 05, 2019 | 24.94 | 25.11 | 23.99 | 24.05 | 8,187,449 | -1.37(-5.39%) |
Aug 02, 2019 | 25.63 | 25.82 | 25.35 | 25.41 | 4,651,940 | -0.28(-1.10%) |