Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.33 | 23.33 | 22.46 | 23.06 | 6,345,974 | -0.40(-1.69%) |
Oct 30, 2019 | 23.64 | 23.69 | 23.29 | 23.46 | 6,697,908 | -0.06(-0.26%) |
Oct 29, 2019 | 23.49 | 23.66 | 23.28 | 23.52 | 3,735,972 | -0.11(-0.46%) |
Oct 28, 2019 | 23.72 | 24.00 | 23.63 | 23.63 | 3,224,589 | -0.02(-0.10%) |
Oct 25, 2019 | 23.48 | 23.72 | 23.45 | 23.65 | 2,812,063 | +0.09(+0.36%) |
Oct 24, 2019 | 23.78 | 23.79 | 23.43 | 23.57 | 2,774,290 | -0.08(-0.33%) |
Oct 23, 2019 | 23.81 | 23.85 | 23.48 | 23.64 | 3,073,516 | -0.16(-0.65%) |
Oct 22, 2019 | 23.78 | 24.10 | 23.76 | 23.80 | 3,205,310 | +0.00(+0.00%) |
Oct 21, 2019 | 23.45 | 23.81 | 23.43 | 23.80 | 3,107,460 | +0.38(+1.63%) |
Oct 18, 2019 | 23.56 | 23.72 | 23.39 | 23.42 | 3,461,714 | -0.09(-0.36%) |
Oct 17, 2019 | 23.30 | 23.64 | 23.24 | 23.50 | 3,376,353 | +0.28(+1.20%) |
Oct 16, 2019 | 23.08 | 23.26 | 22.91 | 23.22 | 3,224,663 | +0.10(+0.44%) |
Oct 15, 2019 | 23.12 | 23.36 | 23.01 | 23.12 | 3,802,931 | -0.13(-0.57%) |
Oct 14, 2019 | 22.91 | 23.45 | 22.88 | 23.26 | 1,934,678 | +0.11(+0.47%) |
Oct 11, 2019 | 23.24 | 23.36 | 23.10 | 23.15 | 3,393,607 | +0.24(+1.05%) |
Oct 10, 2019 | 22.80 | 23.05 | 22.70 | 22.91 | 2,437,292 | +0.23(+0.99%) |
Oct 09, 2019 | 22.81 | 22.83 | 22.54 | 22.68 | 3,483,146 | +0.09(+0.38%) |
Oct 08, 2019 | 23.13 | 23.13 | 22.58 | 22.59 | 4,443,845 | -0.68(-2.94%) |
Oct 07, 2019 | 23.34 | 23.43 | 23.27 | 23.28 | 4,645,235 | -0.01(-0.03%) |
Oct 04, 2019 | 23.28 | 23.37 | 23.20 | 23.29 | 2,824,680 | +0.09(+0.40%) |
Oct 03, 2019 | 23.16 | 23.22 | 22.94 | 23.19 | 2,816,268 | -0.09(-0.40%) |
Oct 02, 2019 | 23.63 | 23.64 | 23.19 | 23.29 | 4,360,295 | -0.55(-2.31%) |
Oct 01, 2019 | 24.51 | 24.63 | 23.75 | 23.84 | 3,662,231 | -0.69(-2.82%) |
Sep 30, 2019 | 24.41 | 24.70 | 24.41 | 24.53 | 2,931,526 | -0.09(-0.35%) |
Sep 27, 2019 | 24.48 | 24.68 | 24.47 | 24.61 | 3,122,211 | +0.06(+0.25%) |
Sep 26, 2019 | 24.58 | 24.71 | 24.49 | 24.55 | 2,629,488 | -0.03(-0.13%) |
Sep 25, 2019 | 24.63 | 24.68 | 24.51 | 24.58 | 2,214,388 | -0.17(-0.69%) |
Sep 24, 2019 | 24.68 | 24.80 | 24.49 | 24.75 | 2,873,114 | +0.09(+0.35%) |
Sep 23, 2019 | 24.61 | 24.81 | 24.58 | 24.67 | 1,962,272 | +0.02(+0.06%) |
Sep 20, 2019 | 24.86 | 24.98 | 24.58 | 24.65 | 2,757,990 | -0.11(-0.44%) |
Sep 19, 2019 | 24.88 | 25.05 | 24.75 | 24.76 | 2,808,375 | -0.02(-0.06%) |
Sep 18, 2019 | 24.77 | 24.91 | 24.64 | 24.78 | 3,325,809 | -0.18(-0.72%) |
Sep 17, 2019 | 25.16 | 25.17 | 24.66 | 24.96 | 5,645,517 | -0.24(-0.96%) |
Sep 16, 2019 | 24.47 | 25.43 | 24.35 | 25.20 | 7,711,715 | +1.58(+6.68%) |
Sep 13, 2019 | 23.98 | 24.09 | 23.53 | 23.62 | 3,933,567 | -0.21(-0.88%) |
Sep 12, 2019 | 23.46 | 23.92 | 23.35 | 23.83 | 2,417,418 | +0.09(+0.39%) |
Sep 11, 2019 | 23.88 | 24.02 | 23.53 | 23.74 | 3,598,918 | +0.01(+0.03%) |
Sep 10, 2019 | 23.36 | 23.93 | 23.34 | 23.73 | 3,947,098 | +0.51(+2.21%) |
Sep 09, 2019 | 23.30 | 23.53 | 23.19 | 23.22 | 3,120,306 | +0.14(+0.61%) |
Sep 06, 2019 | 22.80 | 23.15 | 22.75 | 23.08 | 2,768,161 | +0.15(+0.64%) |
Sep 05, 2019 | 22.73 | 23.12 | 22.68 | 22.93 | 3,708,442 | +0.39(+1.72%) |
Sep 04, 2019 | 22.63 | 22.86 | 22.50 | 22.54 | 5,639,241 | +0.23(+1.01%) |
Sep 03, 2019 | 21.95 | 22.35 | 21.86 | 22.32 | 5,913,940 | -0.06(-0.28%) |
Aug 30, 2019 | 22.49 | 22.58 | 22.22 | 22.38 | 3,059,441 | +0.05(+0.24%) |
Aug 29, 2019 | 21.96 | 22.43 | 21.94 | 22.32 | 3,225,430 | +0.51(+2.32%) |
Aug 28, 2019 | 21.67 | 21.93 | 21.54 | 21.82 | 8,120,991 | +0.37(+1.71%) |
Aug 27, 2019 | 21.62 | 21.73 | 21.34 | 21.45 | 9,278,593 | -0.08(-0.39%) |
Aug 26, 2019 | 21.62 | 21.66 | 21.44 | 21.54 | 5,489,012 | +0.20(+0.93%) |
Aug 23, 2019 | 21.55 | 21.75 | 21.26 | 21.34 | 2,827,325 | -0.38(-1.76%) |
Aug 22, 2019 | 21.85 | 21.91 | 21.69 | 21.72 | 2,681,555 | -0.05(-0.21%) |
Aug 21, 2019 | 21.67 | 21.87 | 21.67 | 21.77 | 3,469,663 | +0.24(+1.10%) |
Aug 20, 2019 | 21.77 | 21.79 | 21.51 | 21.53 | 4,499,291 | -0.31(-1.40%) |
Aug 19, 2019 | 21.67 | 21.88 | 21.63 | 21.83 | 3,276,988 | +0.32(+1.49%) |
Aug 16, 2019 | 21.21 | 21.61 | 21.12 | 21.51 | 2,749,604 | +0.38(+1.78%) |
Aug 15, 2019 | 21.25 | 21.37 | 21.03 | 21.14 | 3,459,571 | -0.23(-1.08%) |
Aug 14, 2019 | 21.47 | 21.57 | 21.28 | 21.37 | 4,143,091 | -0.58(-2.65%) |
Aug 13, 2019 | 21.83 | 22.02 | 21.65 | 21.95 | 10,836,019 | +0.05(+0.21%) |
Aug 12, 2019 | 21.84 | 21.96 | 21.73 | 21.90 | 3,161,847 | -0.01(-0.04%) |
Aug 09, 2019 | 21.98 | 22.14 | 21.80 | 21.91 | 4,629,002 | +0.00(+0.00%) |
Aug 08, 2019 | 21.74 | 22.17 | 21.64 | 21.91 | 6,104,544 | +0.39(+1.81%) |
Aug 07, 2019 | 21.00 | 21.65 | 20.88 | 21.52 | 6,705,313 | +0.18(+0.86%) |
Aug 06, 2019 | 21.31 | 21.49 | 21.02 | 21.34 | 10,036,072 | +0.18(+0.83%) |
Aug 05, 2019 | 21.41 | 21.50 | 21.14 | 21.16 | 7,511,608 | -0.60(-2.78%) |
Aug 02, 2019 | 21.97 | 22.06 | 21.56 | 21.77 | 8,869,794 | -0.24(-1.08%) |