Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.06 | 23.09 | 23.03 | 23.05 | 2,286,252 | -0.02(-0.09%) |
Oct 30, 2019 | 23.02 | 23.08 | 22.96 | 23.07 | 2,210,017 | +0.01(+0.04%) |
Oct 29, 2019 | 23.03 | 23.13 | 23.01 | 23.06 | 3,179,530 | +0.03(+0.13%) |
Oct 28, 2019 | 23.13 | 23.16 | 22.87 | 23.03 | 10,227,337 | -0.10(-0.43%) |
Oct 25, 2019 | 23.23 | 23.25 | 23.04 | 23.13 | 3,424,147 | -0.11(-0.47%) |
Oct 24, 2019 | 23.26 | 23.27 | 23.23 | 23.24 | 1,770,741 | +0.02(+0.09%) |
Oct 23, 2019 | 23.22 | 23.28 | 23.22 | 23.22 | 3,977,546 | -0.03(-0.13%) |
Oct 22, 2019 | 23.22 | 23.27 | 23.22 | 23.25 | 1,453,305 | +0.01(+0.04%) |
Oct 21, 2019 | 23.23 | 23.26 | 23.19 | 23.24 | 2,918,097 | +0.02(+0.09%) |
Oct 18, 2019 | 23.21 | 23.25 | 23.18 | 23.22 | 2,070,459 | -0.01(-0.04%) |
Oct 17, 2019 | 23.24 | 23.25 | 23.18 | 23.23 | 3,593,219 | +0.07(+0.30%) |
Oct 16, 2019 | 23.16 | 23.21 | 23.13 | 23.16 | 3,855,500 | +0.00(+0.00%) |
Oct 15, 2019 | 23.23 | 23.24 | 23.13 | 23.16 | 5,383,332 | -0.04(-0.17%) |
Oct 14, 2019 | 23.25 | 23.25 | 23.19 | 23.20 | 1,586,247 | -0.03(-0.13%) |
Oct 11, 2019 | 23.24 | 23.26 | 23.20 | 23.23 | 5,360,641 | +0.01(+0.06%) |
Oct 10, 2019 | 23.18 | 23.25 | 23.18 | 23.21 | 3,468,074 | +0.03(+0.15%) |
Oct 09, 2019 | 23.22 | 23.23 | 23.17 | 23.18 | 6,984,522 | +0.00(+0.00%) |
Oct 08, 2019 | 23.16 | 23.21 | 23.15 | 23.18 | 3,437,244 | +0.02(+0.09%) |
Oct 07, 2019 | 23.17 | 23.22 | 23.15 | 23.16 | 2,194,194 | -0.02(-0.09%) |
Oct 04, 2019 | 23.16 | 23.19 | 23.14 | 23.18 | 2,526,467 | +0.02(+0.09%) |
Oct 03, 2019 | 23.09 | 23.17 | 23.09 | 23.16 | 3,362,492 | +0.08(+0.34%) |
Oct 02, 2019 | 23.10 | 23.17 | 22.94 | 23.08 | 5,215,692 | -0.03(-0.13%) |
Oct 01, 2019 | 23.15 | 23.19 | 23.11 | 23.11 | 5,422,197 | -0.01(-0.04%) |
Sep 30, 2019 | 23.02 | 23.15 | 22.99 | 23.12 | 3,208,764 | +0.13(+0.56%) |
Sep 27, 2019 | 22.99 | 23.02 | 22.99 | 22.99 | 4,451,654 | +0.00(+0.00%) |
Sep 26, 2019 | 23.00 | 23.03 | 22.99 | 22.99 | 2,197,886 | -0.01(-0.04%) |
Sep 25, 2019 | 23.03 | 23.04 | 22.99 | 23.00 | 3,019,071 | +0.00(+0.00%) |
Sep 24, 2019 | 23.00 | 23.05 | 22.97 | 23.00 | 2,669,392 | +0.01(+0.04%) |
Sep 23, 2019 | 22.91 | 23.10 | 22.90 | 22.99 | 3,305,084 | +0.08(+0.34%) |
Sep 20, 2019 | 23.02 | 23.07 | 22.85 | 22.91 | 5,776,244 | -0.01(-0.04%) |
Sep 19, 2019 | 22.99 | 23.06 | 22.89 | 22.92 | 5,609,923 | -0.06(-0.26%) |
Sep 18, 2019 | 23.06 | 23.07 | 22.98 | 22.98 | 5,897,051 | -0.08(-0.34%) |
Sep 17, 2019 | 23.02 | 23.07 | 23.02 | 23.06 | 3,251,537 | +0.04(+0.17%) |
Sep 16, 2019 | 22.99 | 23.06 | 22.97 | 23.02 | 6,768,810 | +0.01(+0.04%) |
Sep 13, 2019 | 23.02 | 23.04 | 23.00 | 23.01 | 3,813,232 | +0.02(+0.09%) |
Sep 12, 2019 | 22.95 | 23.05 | 22.94 | 22.99 | 5,613,662 | +0.05(+0.21%) |
Sep 11, 2019 | 22.89 | 22.96 | 22.87 | 22.94 | 3,128,719 | +0.05(+0.22%) |
Sep 10, 2019 | 22.86 | 22.91 | 22.83 | 22.89 | 4,125,027 | +0.03(+0.13%) |
Sep 09, 2019 | 22.85 | 22.87 | 22.77 | 22.86 | 13,260,220 | +0.04(+0.17%) |
Sep 06, 2019 | 22.77 | 22.85 | 22.71 | 22.82 | 6,997,586 | +0.06(+0.26%) |
Sep 05, 2019 | 22.77 | 22.83 | 22.75 | 22.76 | 4,473,566 | +0.01(+0.04%) |
Sep 04, 2019 | 22.74 | 22.77 | 22.68 | 22.75 | 3,540,514 | +0.05(+0.22%) |
Sep 03, 2019 | 22.67 | 22.76 | 22.64 | 22.70 | 3,905,078 | +0.02(+0.09%) |
Aug 30, 2019 | 22.68 | 22.70 | 22.57 | 22.69 | 3,701,251 | +0.05(+0.22%) |
Aug 29, 2019 | 22.62 | 22.74 | 22.59 | 22.64 | 4,439,209 | +0.09(+0.39%) |
Aug 28, 2019 | 22.55 | 22.60 | 22.52 | 22.55 | 4,777,239 | +0.02(+0.09%) |
Aug 27, 2019 | 22.68 | 22.76 | 22.32 | 22.53 | 7,810,963 | -0.13(-0.57%) |
Aug 26, 2019 | 22.61 | 22.68 | 22.57 | 22.66 | 5,251,493 | +0.13(+0.57%) |
Aug 23, 2019 | 22.62 | 22.68 | 22.51 | 22.53 | 3,919,735 | -0.14(-0.61%) |
Aug 22, 2019 | 22.73 | 22.75 | 22.66 | 22.67 | 1,980,855 | -0.10(-0.43%) |
Aug 21, 2019 | 22.67 | 22.77 | 22.66 | 22.76 | 4,406,074 | +0.12(+0.52%) |
Aug 20, 2019 | 22.65 | 22.68 | 22.60 | 22.65 | 2,709,601 | +0.02(+0.09%) |
Aug 19, 2019 | 22.65 | 22.68 | 22.58 | 22.63 | 2,596,620 | -0.01(-0.04%) |
Aug 16, 2019 | 22.55 | 22.65 | 22.50 | 22.64 | 2,378,984 | +0.11(+0.48%) |
Aug 15, 2019 | 22.51 | 22.58 | 22.48 | 22.53 | 2,511,063 | +0.02(+0.09%) |
Aug 14, 2019 | 22.46 | 22.55 | 22.43 | 22.51 | 4,195,239 | -0.06(-0.26%) |
Aug 13, 2019 | 22.41 | 22.57 | 22.39 | 22.57 | 3,801,925 | +0.13(+0.57%) |
Aug 12, 2019 | 22.34 | 22.51 | 22.32 | 22.44 | 3,923,979 | +0.08(+0.35%) |
Aug 09, 2019 | 22.50 | 22.55 | 22.31 | 22.36 | 4,141,567 | -0.18(-0.79%) |
Aug 08, 2019 | 22.46 | 22.58 | 22.41 | 22.54 | 5,502,798 | +0.12(+0.53%) |
Aug 07, 2019 | 22.36 | 22.49 | 22.31 | 22.42 | 8,869,131 | -0.03(-0.13%) |
Aug 06, 2019 | 22.43 | 22.55 | 22.32 | 22.45 | 5,028,976 | +0.09(+0.40%) |
Aug 05, 2019 | 22.31 | 22.41 | 22.18 | 22.36 | 6,902,113 | -0.14(-0.61%) |
Aug 02, 2019 | 22.61 | 22.63 | 22.47 | 22.50 | 5,233,279 | -0.14(-0.61%) |