Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.26 | 22.36 | 21.92 | 22.12 | 12,277,372 | -0.25(-1.10%) |
Oct 30, 2019 | 22.31 | 22.43 | 22.05 | 22.36 | 8,577,068 | +0.07(+0.31%) |
Oct 29, 2019 | 22.38 | 22.48 | 22.25 | 22.29 | 12,500,134 | -0.22(-0.96%) |
Oct 28, 2019 | 22.83 | 22.85 | 22.44 | 22.51 | 17,515,034 | -0.25(-1.11%) |
Oct 25, 2019 | 22.64 | 22.82 | 22.53 | 22.76 | 8,500,354 | +0.21(+0.92%) |
Oct 24, 2019 | 22.83 | 22.89 | 22.43 | 22.55 | 9,786,594 | -0.19(-0.83%) |
Oct 23, 2019 | 22.66 | 22.80 | 22.52 | 22.74 | 22,496,274 | -0.01(-0.04%) |
Oct 22, 2019 | 22.27 | 22.76 | 22.03 | 22.75 | 24,274,590 | +0.48(+2.18%) |
Oct 21, 2019 | 21.69 | 22.29 | 21.69 | 22.27 | 27,648,144 | +0.65(+3.03%) |
Oct 18, 2019 | 21.64 | 21.78 | 21.50 | 21.61 | 64,388,104 | -0.35(-1.59%) |
Oct 17, 2019 | 22.33 | 22.70 | 21.89 | 21.96 | 36,683,164 | +0.25(+1.13%) |
Oct 16, 2019 | 22.01 | 22.01 | 21.57 | 21.72 | 14,826,837 | -0.05(-0.25%) |
Oct 15, 2019 | 21.58 | 21.91 | 21.53 | 21.77 | 13,423,646 | +0.19(+0.89%) |
Oct 14, 2019 | 21.59 | 21.70 | 21.41 | 21.58 | 12,594,625 | -0.15(-0.71%) |
Oct 11, 2019 | 21.40 | 21.92 | 21.26 | 21.73 | 13,976,941 | +0.66(+3.15%) |
Oct 10, 2019 | 20.85 | 21.10 | 20.84 | 21.07 | 19,878,062 | +0.23(+1.10%) |
Oct 09, 2019 | 20.83 | 21.05 | 20.79 | 20.84 | 12,847,256 | +0.11(+0.54%) |
Oct 08, 2019 | 20.79 | 21.02 | 20.66 | 20.73 | 12,906,336 | -0.29(-1.40%) |
Oct 07, 2019 | 20.96 | 21.22 | 20.85 | 21.02 | 11,185,318 | +0.03(+0.12%) |
Oct 04, 2019 | 20.88 | 21.10 | 20.75 | 21.00 | 20,765,088 | -0.08(-0.37%) |
Oct 03, 2019 | 20.81 | 21.16 | 20.57 | 21.07 | 15,786,194 | +0.22(+1.03%) |
Oct 02, 2019 | 20.96 | 21.19 | 20.80 | 20.86 | 22,092,966 | -0.24(-1.12%) |
Oct 01, 2019 | 21.91 | 22.03 | 20.99 | 21.09 | 16,970,048 | -0.71(-3.25%) |
Sep 30, 2019 | 21.70 | 22.01 | 21.70 | 21.80 | 9,969,126 | +0.11(+0.52%) |
Sep 27, 2019 | 21.93 | 22.03 | 21.58 | 21.69 | 8,253,483 | -0.16(-0.73%) |
Sep 26, 2019 | 21.68 | 21.96 | 21.62 | 21.85 | 9,415,265 | +0.17(+0.80%) |
Sep 25, 2019 | 21.67 | 21.78 | 21.47 | 21.68 | 9,882,423 | +0.08(+0.35%) |
Sep 24, 2019 | 21.79 | 22.15 | 21.51 | 21.60 | 17,149,028 | -0.07(-0.33%) |
Sep 23, 2019 | 21.59 | 21.74 | 21.39 | 21.67 | 13,162,306 | +0.08(+0.35%) |
Sep 20, 2019 | 22.26 | 22.35 | 21.53 | 21.60 | 42,588,192 | -0.68(-3.07%) |
Sep 19, 2019 | 22.45 | 22.48 | 22.21 | 22.28 | 9,079,693 | -0.11(-0.51%) |
Sep 18, 2019 | 22.32 | 22.42 | 22.06 | 22.39 | 11,686,281 | -0.01(-0.04%) |
Sep 17, 2019 | 22.77 | 22.77 | 22.27 | 22.40 | 9,909,760 | -0.38(-1.67%) |
Sep 16, 2019 | 22.57 | 22.93 | 22.52 | 22.78 | 16,489,718 | -0.03(-0.11%) |
Sep 13, 2019 | 22.66 | 22.90 | 22.66 | 22.81 | 17,510,654 | +0.29(+1.29%) |
Sep 12, 2019 | 22.36 | 22.60 | 22.18 | 22.52 | 21,201,390 | +0.20(+0.89%) |
Sep 11, 2019 | 22.25 | 22.42 | 21.96 | 22.32 | 25,803,900 | +0.07(+0.32%) |
Sep 10, 2019 | 21.73 | 22.29 | 21.73 | 22.25 | 21,003,634 | +0.52(+2.38%) |
Sep 09, 2019 | 21.37 | 21.74 | 21.25 | 21.73 | 15,539,282 | +0.48(+2.27%) |
Sep 06, 2019 | 21.54 | 21.59 | 21.13 | 21.25 | 17,220,254 | -0.17(-0.79%) |
Sep 05, 2019 | 21.41 | 21.65 | 21.39 | 21.42 | 18,323,818 | +0.18(+0.83%) |
Sep 04, 2019 | 20.95 | 21.26 | 20.95 | 21.24 | 19,272,788 | +0.36(+1.73%) |
Sep 03, 2019 | 20.88 | 21.00 | 20.60 | 20.88 | 12,056,399 | -0.21(-1.00%) |
Aug 30, 2019 | 21.13 | 21.30 | 21.06 | 21.09 | 12,383,562 | +0.16(+0.77%) |
Aug 29, 2019 | 20.74 | 21.09 | 20.73 | 20.93 | 14,837,220 | +0.43(+2.09%) |
Aug 28, 2019 | 20.15 | 20.51 | 20.09 | 20.51 | 11,809,315 | +0.31(+1.52%) |
Aug 27, 2019 | 20.55 | 20.59 | 20.20 | 20.20 | 11,247,164 | -0.19(-0.95%) |
Aug 26, 2019 | 20.46 | 20.59 | 20.24 | 20.39 | 12,602,616 | +0.13(+0.63%) |
Aug 23, 2019 | 20.60 | 20.77 | 20.15 | 20.26 | 16,998,600 | -0.48(-2.30%) |
Aug 22, 2019 | 20.62 | 20.93 | 20.51 | 20.74 | 17,664,320 | +0.25(+1.22%) |
Aug 21, 2019 | 20.46 | 20.56 | 20.34 | 20.49 | 10,896,531 | +0.17(+0.85%) |
Aug 20, 2019 | 20.40 | 20.49 | 20.30 | 20.32 | 10,559,608 | -0.16(-0.77%) |
Aug 19, 2019 | 20.74 | 20.83 | 20.44 | 20.47 | 11,381,214 | +0.06(+0.31%) |
Aug 16, 2019 | 20.40 | 20.54 | 20.27 | 20.41 | 12,337,976 | +0.21(+1.06%) |
Aug 15, 2019 | 20.25 | 20.35 | 20.06 | 20.20 | 9,714,965 | -0.05(-0.26%) |
Aug 14, 2019 | 20.52 | 20.66 | 20.21 | 20.25 | 14,235,413 | -0.55(-2.67%) |
Aug 13, 2019 | 20.51 | 21.07 | 20.44 | 20.81 | 16,179,625 | +0.16(+0.79%) |
Aug 12, 2019 | 20.71 | 20.77 | 20.46 | 20.64 | 14,460,185 | -0.23(-1.11%) |
Aug 09, 2019 | 20.76 | 20.96 | 20.69 | 20.88 | 12,625,618 | -0.05(-0.25%) |
Aug 08, 2019 | 20.64 | 20.99 | 20.61 | 20.93 | 11,508,108 | +0.27(+1.29%) |
Aug 07, 2019 | 20.45 | 20.79 | 20.32 | 20.66 | 23,589,744 | -0.19(-0.90%) |
Aug 06, 2019 | 20.60 | 20.96 | 20.46 | 20.85 | 17,536,924 | +0.43(+2.12%) |
Aug 05, 2019 | 20.68 | 20.68 | 20.26 | 20.42 | 25,819,730 | -0.63(-2.99%) |
Aug 02, 2019 | 21.21 | 21.25 | 20.83 | 21.05 | 20,161,700 | -0.21(-0.97%) |