Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.18 | 23.20 | 23.11 | 23.18 | 159,279 | -0.08(-0.35%) |
Oct 30, 2019 | 23.18 | 23.27 | 23.06 | 23.26 | 247,947 | +0.01(+0.06%) |
Oct 29, 2019 | 23.19 | 23.25 | 23.18 | 23.24 | 240,489 | -0.01(-0.03%) |
Oct 28, 2019 | 23.26 | 23.29 | 23.25 | 23.25 | 82,801 | +0.07(+0.29%) |
Oct 25, 2019 | 23.09 | 23.20 | 23.09 | 23.18 | 82,768 | +0.02(+0.10%) |
Oct 24, 2019 | 23.11 | 23.18 | 23.09 | 23.16 | 132,108 | +0.09(+0.38%) |
Oct 23, 2019 | 23.02 | 23.07 | 22.98 | 23.07 | 101,503 | +0.12(+0.51%) |
Oct 22, 2019 | 23.03 | 23.09 | 22.96 | 22.96 | 217,019 | -0.10(-0.41%) |
Oct 21, 2019 | 23.09 | 23.09 | 23.04 | 23.05 | 160,646 | +0.11(+0.48%) |
Oct 18, 2019 | 22.91 | 22.96 | 22.85 | 22.94 | 139,034 | -0.03(-0.13%) |
Oct 17, 2019 | 23.07 | 23.07 | 22.91 | 22.97 | 273,941 | +0.00(+0.00%) |
Oct 16, 2019 | 22.99 | 23.04 | 22.96 | 22.97 | 385,980 | -0.02(-0.10%) |
Oct 15, 2019 | 22.85 | 23.05 | 22.85 | 22.99 | 206,134 | +0.26(+1.13%) |
Oct 14, 2019 | 22.71 | 22.74 | 22.68 | 22.74 | 148,767 | +0.00(+0.00%) |
Oct 11, 2019 | 22.64 | 22.83 | 22.64 | 22.74 | 706,317 | +0.42(+1.88%) |
Oct 10, 2019 | 22.13 | 22.37 | 22.13 | 22.32 | 518,483 | +0.13(+0.60%) |
Oct 09, 2019 | 22.15 | 22.22 | 22.10 | 22.18 | 384,277 | +0.19(+0.87%) |
Oct 08, 2019 | 22.05 | 22.11 | 21.96 | 21.99 | 452,618 | -0.23(-1.03%) |
Oct 07, 2019 | 22.16 | 22.32 | 22.16 | 22.22 | 171,336 | +0.04(+0.17%) |
Oct 04, 2019 | 22.02 | 22.19 | 22.01 | 22.18 | 1,283,793 | +0.17(+0.77%) |
Oct 03, 2019 | 21.89 | 22.01 | 21.73 | 22.01 | 3,680,173 | +0.14(+0.64%) |
Oct 02, 2019 | 22.13 | 22.13 | 21.83 | 21.88 | 6,565,977 | -0.57(-2.56%) |
Oct 01, 2019 | 22.74 | 22.75 | 22.44 | 22.45 | 462,725 | -0.30(-1.33%) |
Sep 30, 2019 | 22.68 | 22.79 | 22.68 | 22.75 | 114,785 | +0.18(+0.82%) |
Sep 27, 2019 | 22.63 | 22.66 | 22.52 | 22.57 | 259,313 | -0.03(-0.13%) |
Sep 26, 2019 | 22.55 | 22.62 | 22.53 | 22.60 | 243,757 | +0.11(+0.49%) |
Sep 25, 2019 | 22.31 | 22.49 | 22.26 | 22.49 | 232,132 | +0.03(+0.13%) |
Sep 24, 2019 | 22.63 | 22.65 | 22.43 | 22.46 | 364,972 | -0.15(-0.68%) |
Sep 23, 2019 | 22.54 | 22.63 | 22.53 | 22.61 | 92,697 | -0.07(-0.32%) |
Sep 20, 2019 | 22.79 | 22.82 | 22.68 | 22.68 | 111,173 | -0.01(-0.07%) |
Sep 19, 2019 | 22.71 | 22.77 | 22.70 | 22.70 | 214,186 | +0.04(+0.16%) |
Sep 18, 2019 | 22.58 | 22.67 | 22.57 | 22.66 | 100,175 | +0.07(+0.33%) |
Sep 17, 2019 | 22.51 | 22.60 | 22.51 | 22.59 | 5,738,579 | -0.01(-0.07%) |
Sep 16, 2019 | 22.62 | 22.68 | 22.60 | 22.60 | 291,976 | -0.15(-0.65%) |
Sep 13, 2019 | 22.77 | 22.82 | 22.74 | 22.75 | 180,622 | +0.04(+0.19%) |
Sep 12, 2019 | 22.68 | 22.74 | 22.57 | 22.71 | 511,555 | +0.09(+0.39%) |
Sep 11, 2019 | 22.54 | 22.62 | 22.54 | 22.62 | 55,931 | +0.13(+0.59%) |
Sep 10, 2019 | 22.42 | 22.53 | 22.38 | 22.49 | 300,979 | +0.07(+0.33%) |
Sep 09, 2019 | 22.43 | 22.43 | 22.36 | 22.41 | 135,775 | +0.06(+0.26%) |
Sep 06, 2019 | 22.38 | 22.42 | 22.35 | 22.35 | 90,243 | +0.01(+0.07%) |
Sep 05, 2019 | 22.34 | 22.38 | 22.31 | 22.34 | 315,253 | +0.18(+0.83%) |
Sep 04, 2019 | 22.12 | 22.16 | 22.10 | 22.15 | 641,906 | +0.23(+1.04%) |
Sep 03, 2019 | 21.92 | 21.94 | 21.82 | 21.93 | 347,795 | -0.07(-0.33%) |
Aug 30, 2019 | 21.99 | 22.00 | 21.86 | 22.00 | 588,484 | +0.24(+1.08%) |
Aug 29, 2019 | 21.76 | 21.81 | 21.65 | 21.76 | 693,036 | +0.30(+1.41%) |
Aug 28, 2019 | 21.37 | 21.51 | 21.30 | 21.46 | 572,170 | +0.01(+0.03%) |
Aug 27, 2019 | 21.56 | 21.58 | 21.44 | 21.46 | 480,200 | +0.04(+0.17%) |
Aug 26, 2019 | 21.39 | 21.45 | 21.31 | 21.42 | 491,068 | +0.26(+1.25%) |
Aug 23, 2019 | 21.51 | 21.63 | 21.15 | 21.15 | 677,097 | -0.40(-1.88%) |
Aug 22, 2019 | 21.66 | 21.68 | 21.51 | 21.56 | 302,009 | -0.09(-0.41%) |
Aug 21, 2019 | 21.68 | 21.69 | 21.63 | 21.65 | 373,857 | +0.35(+1.62%) |
Aug 20, 2019 | 21.40 | 21.41 | 21.30 | 21.30 | 711,550 | -0.18(-0.82%) |
Aug 19, 2019 | 21.51 | 21.53 | 21.46 | 21.48 | 327,470 | +0.23(+1.07%) |
Aug 16, 2019 | 21.09 | 21.26 | 21.09 | 21.25 | 655,351 | +0.33(+1.58%) |
Aug 15, 2019 | 20.87 | 21.01 | 20.82 | 20.92 | 368,907 | -0.01(-0.03%) |
Aug 14, 2019 | 21.02 | 21.07 | 20.93 | 20.93 | 411,060 | -0.60(-2.77%) |
Aug 13, 2019 | 21.13 | 21.59 | 21.12 | 21.52 | 1,150,365 | +0.29(+1.39%) |
Aug 12, 2019 | 21.29 | 21.38 | 21.20 | 21.23 | 608,796 | -0.21(-1.00%) |
Aug 09, 2019 | 21.46 | 21.48 | 21.35 | 21.44 | 421,860 | -0.11(-0.51%) |
Aug 08, 2019 | 21.51 | 21.63 | 21.48 | 21.55 | 440,961 | +0.18(+0.83%) |
Aug 07, 2019 | 21.13 | 21.41 | 21.07 | 21.37 | 974,828 | +0.13(+0.62%) |
Aug 06, 2019 | 21.32 | 21.36 | 21.13 | 21.24 | 747,542 | +0.13(+0.59%) |
Aug 05, 2019 | 21.32 | 21.34 | 21.00 | 21.12 | 1,072,690 | -0.60(-2.78%) |
Aug 02, 2019 | 21.86 | 21.88 | 21.62 | 21.72 | 911,539 | -0.26(-1.17%) |