Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.91 | 24.07 | 23.83 | 23.97 | 3,641,321 | +0.03(+0.14%) |
Sep 27, 2019 | 24.00 | 24.21 | 23.90 | 23.94 | 2,846,126 | -0.26(-1.07%) |
Sep 26, 2019 | 24.36 | 24.45 | 24.09 | 24.20 | 2,787,866 | -0.17(-0.70%) |
Sep 25, 2019 | 24.47 | 24.51 | 24.32 | 24.37 | 2,343,175 | -0.17(-0.70%) |
Sep 24, 2019 | 24.46 | 24.60 | 24.39 | 24.54 | 2,529,440 | -0.02(-0.08%) |
Sep 23, 2019 | 24.72 | 24.79 | 24.50 | 24.56 | 2,235,517 | +0.01(+0.06%) |
Sep 20, 2019 | 24.01 | 24.75 | 23.99 | 24.55 | 6,948,068 | +0.49(+2.04%) |
Sep 19, 2019 | 24.00 | 24.13 | 23.91 | 24.06 | 3,917,432 | +0.42(+1.79%) |
Sep 18, 2019 | 23.66 | 23.74 | 23.55 | 23.63 | 2,907,403 | +0.00(+0.00%) |
Sep 17, 2019 | 23.53 | 23.69 | 23.45 | 23.63 | 3,835,695 | +0.69(+3.01%) |
Sep 16, 2019 | 22.97 | 23.09 | 22.80 | 22.94 | 2,082,074 | -0.01(-0.04%) |
Sep 13, 2019 | 23.01 | 23.20 | 22.88 | 22.95 | 3,364,800 | -0.08(-0.34%) |
Sep 12, 2019 | 23.34 | 23.51 | 22.95 | 23.03 | 5,352,980 | -0.54(-2.30%) |
Sep 11, 2019 | 23.16 | 23.60 | 23.10 | 23.57 | 3,494,362 | +0.57(+2.50%) |
Sep 10, 2019 | 22.70 | 23.00 | 22.54 | 23.00 | 4,767,000 | -0.49(-2.09%) |
Sep 09, 2019 | 23.83 | 23.83 | 23.44 | 23.49 | 3,651,856 | -0.88(-3.60%) |
Sep 06, 2019 | 24.28 | 24.58 | 24.28 | 24.37 | 2,714,571 | -0.09(-0.38%) |
Sep 05, 2019 | 24.58 | 24.60 | 24.36 | 24.46 | 2,365,183 | -0.32(-1.27%) |
Sep 04, 2019 | 24.77 | 24.83 | 24.69 | 24.77 | 3,913,733 | +0.25(+1.00%) |
Sep 03, 2019 | 24.55 | 24.64 | 24.42 | 24.53 | 2,611,899 | +0.37(+1.52%) |
Aug 30, 2019 | 24.16 | 24.26 | 24.05 | 24.16 | 1,867,224 | -0.24(-0.99%) |
Aug 29, 2019 | 24.45 | 24.48 | 24.37 | 24.40 | 2,570,222 | +0.15(+0.63%) |
Aug 28, 2019 | 24.29 | 24.34 | 24.17 | 24.25 | 1,990,235 | +0.07(+0.29%) |
Aug 27, 2019 | 24.34 | 24.39 | 24.17 | 24.18 | 2,894,407 | -0.01(-0.04%) |
Aug 26, 2019 | 24.36 | 24.39 | 24.13 | 24.19 | 2,571,939 | -0.05(-0.19%) |
Aug 23, 2019 | 24.31 | 24.49 | 24.18 | 24.24 | 2,572,016 | -0.20(-0.82%) |
Aug 22, 2019 | 24.42 | 24.50 | 24.33 | 24.44 | 4,132,171 | +0.41(+1.70%) |
Aug 21, 2019 | 24.13 | 24.16 | 24.00 | 24.03 | 3,310,843 | +0.25(+1.05%) |
Aug 20, 2019 | 23.86 | 23.86 | 23.70 | 23.78 | 2,257,070 | +0.03(+0.12%) |
Aug 19, 2019 | 23.70 | 23.79 | 23.66 | 23.75 | 2,447,955 | -0.20(-0.85%) |
Aug 16, 2019 | 23.79 | 23.96 | 23.70 | 23.95 | 3,640,419 | +0.64(+2.72%) |
Aug 15, 2019 | 23.21 | 23.53 | 23.18 | 23.32 | 3,061,678 | +0.19(+0.81%) |
Aug 14, 2019 | 23.34 | 23.50 | 23.13 | 23.13 | 3,028,306 | -0.70(-2.95%) |
Aug 13, 2019 | 23.58 | 23.96 | 23.56 | 23.83 | 3,782,824 | +0.70(+3.02%) |
Aug 12, 2019 | 23.25 | 23.30 | 23.04 | 23.14 | 1,943,275 | +0.03(+0.14%) |
Aug 09, 2019 | 23.16 | 23.17 | 22.85 | 23.10 | 4,245,873 | -0.18(-0.79%) |
Aug 08, 2019 | 23.01 | 23.33 | 22.98 | 23.29 | 3,260,509 | +0.54(+2.38%) |
Aug 07, 2019 | 22.53 | 22.91 | 22.40 | 22.74 | 5,019,704 | +0.28(+1.27%) |
Aug 06, 2019 | 22.37 | 22.47 | 22.26 | 22.46 | 3,049,347 | +0.45(+2.03%) |
Aug 05, 2019 | 22.28 | 22.36 | 21.93 | 22.01 | 1,898,172 | -0.38(-1.68%) |
Aug 02, 2019 | 22.45 | 22.48 | 22.23 | 22.39 | 2,796,710 | +0.07(+0.31%) |
Aug 01, 2019 | 22.31 | 22.49 | 22.20 | 22.32 | 4,174,731 | +0.30(+1.36%) |
Jul 31, 2019 | 21.90 | 22.33 | 21.89 | 22.02 | 2,644,145 | -0.23(-1.03%) |
Jul 30, 2019 | 22.26 | 22.28 | 22.13 | 22.25 | 2,808,397 | -0.32(-1.43%) |
Jul 29, 2019 | 22.80 | 22.80 | 22.46 | 22.57 | 3,049,256 | +0.13(+0.57%) |
Jul 26, 2019 | 22.51 | 22.59 | 22.40 | 22.45 | 2,367,183 | -0.02(-0.08%) |
Jul 25, 2019 | 22.57 | 22.69 | 22.38 | 22.46 | 2,258,346 | -0.30(-1.31%) |
Jul 24, 2019 | 22.65 | 22.85 | 22.56 | 22.76 | 4,070,176 | +0.13(+0.57%) |
Jul 23, 2019 | 22.06 | 22.91 | 21.86 | 22.63 | 9,562,568 | +0.39(+1.76%) |
Jul 22, 2019 | 22.23 | 22.35 | 22.16 | 22.24 | 1,936,934 | +0.19(+0.85%) |
Jul 19, 2019 | 22.00 | 22.14 | 21.87 | 22.05 | 4,740,677 | -0.13(-0.60%) |
Jul 18, 2019 | 22.21 | 22.24 | 21.98 | 22.19 | 3,404,662 | -0.01(-0.06%) |
Jul 17, 2019 | 22.24 | 22.27 | 22.13 | 22.20 | 4,315,324 | +0.27(+1.24%) |
Jul 16, 2019 | 22.10 | 22.11 | 21.89 | 21.93 | 4,448,083 | +0.03(+0.15%) |
Jul 15, 2019 | 21.96 | 22.01 | 21.83 | 21.90 | 3,540,572 | +0.05(+0.23%) |
Jul 12, 2019 | 22.24 | 22.24 | 21.71 | 21.85 | 7,231,670 | -0.64(-2.86%) |
Jul 11, 2019 | 23.00 | 23.02 | 22.41 | 22.49 | 8,817,838 | -0.70(-3.03%) |
Jul 10, 2019 | 23.34 | 23.35 | 23.13 | 23.19 | 1,596,563 | +0.06(+0.28%) |
Jul 09, 2019 | 23.00 | 23.20 | 22.99 | 23.13 | 1,421,008 | +0.06(+0.24%) |
Jul 08, 2019 | 23.13 | 23.21 | 23.04 | 23.08 | 2,032,439 | -0.17(-0.75%) |
Jul 05, 2019 | 23.40 | 23.48 | 23.21 | 23.25 | 3,081,973 | -0.78(-3.23%) |
Jul 03, 2019 | 24.08 | 24.16 | 23.93 | 24.03 | 1,003,099 | +0.15(+0.63%) |
Jul 02, 2019 | 23.79 | 23.95 | 23.76 | 23.88 | 1,819,954 | +0.20(+0.83%) |