Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.07 | 25.11 | 24.97 | 25.08 | 3,298,968 | -0.06(-0.24%) |
Oct 30, 2019 | 25.00 | 25.17 | 24.88 | 25.14 | 2,986,402 | +0.10(+0.39%) |
Oct 29, 2019 | 25.00 | 25.07 | 24.99 | 25.04 | 2,345,074 | -0.07(-0.28%) |
Oct 28, 2019 | 25.07 | 25.14 | 25.07 | 25.11 | 6,326,524 | +0.16(+0.63%) |
Oct 25, 2019 | 24.91 | 24.97 | 24.89 | 24.96 | 1,507,456 | -0.04(-0.18%) |
Oct 24, 2019 | 25.02 | 25.05 | 24.94 | 25.00 | 6,006,574 | +0.05(+0.21%) |
Oct 23, 2019 | 24.82 | 24.97 | 24.81 | 24.95 | 1,777,826 | +0.17(+0.67%) |
Oct 22, 2019 | 24.85 | 24.96 | 24.74 | 24.78 | 3,659,979 | -0.11(-0.46%) |
Oct 21, 2019 | 24.92 | 24.94 | 24.83 | 24.89 | 8,144,149 | +0.22(+0.89%) |
Oct 18, 2019 | 24.63 | 24.70 | 24.53 | 24.68 | 3,151,748 | +0.08(+0.32%) |
Oct 17, 2019 | 24.69 | 24.72 | 24.53 | 24.60 | 2,145,136 | +0.14(+0.57%) |
Oct 16, 2019 | 24.40 | 24.52 | 24.38 | 24.46 | 4,413,534 | +0.14(+0.58%) |
Oct 15, 2019 | 24.06 | 24.39 | 24.05 | 24.32 | 3,650,768 | +0.30(+1.24%) |
Oct 14, 2019 | 23.92 | 24.03 | 23.91 | 24.02 | 1,815,813 | +0.04(+0.18%) |
Oct 11, 2019 | 23.93 | 24.14 | 23.90 | 23.97 | 5,723,827 | +0.63(+2.71%) |
Oct 10, 2019 | 23.23 | 23.40 | 23.20 | 23.34 | 6,061,718 | +0.14(+0.61%) |
Oct 09, 2019 | 23.22 | 23.25 | 23.15 | 23.20 | 3,034,275 | +0.26(+1.15%) |
Oct 08, 2019 | 22.97 | 23.04 | 22.91 | 22.94 | 6,098,917 | -0.25(-1.10%) |
Oct 07, 2019 | 23.16 | 23.31 | 23.16 | 23.19 | 1,919,562 | -0.04(-0.15%) |
Oct 04, 2019 | 23.01 | 23.23 | 23.00 | 23.23 | 2,338,823 | +0.23(+0.99%) |
Oct 03, 2019 | 22.87 | 23.01 | 22.75 | 23.00 | 2,341,043 | +0.11(+0.50%) |
Oct 02, 2019 | 23.08 | 23.09 | 22.82 | 22.88 | 8,370,797 | -0.53(-2.25%) |
Oct 01, 2019 | 23.61 | 23.61 | 23.36 | 23.41 | 5,099,490 | -0.23(-0.97%) |
Sep 30, 2019 | 23.59 | 23.68 | 23.57 | 23.64 | 1,745,882 | +0.08(+0.34%) |
Sep 27, 2019 | 23.62 | 23.67 | 23.52 | 23.56 | 2,539,407 | +0.07(+0.30%) |
Sep 26, 2019 | 23.51 | 23.56 | 23.43 | 23.49 | 2,359,998 | +0.07(+0.30%) |
Sep 25, 2019 | 23.37 | 23.45 | 23.26 | 23.42 | 1,941,615 | -0.16(-0.67%) |
Sep 24, 2019 | 23.70 | 23.74 | 23.52 | 23.58 | 4,350,558 | -0.16(-0.67%) |
Sep 23, 2019 | 23.60 | 23.74 | 23.59 | 23.74 | 2,508,681 | -0.14(-0.59%) |
Sep 20, 2019 | 23.96 | 24.00 | 23.88 | 23.88 | 2,272,455 | -0.13(-0.55%) |
Sep 19, 2019 | 24.05 | 24.09 | 24.00 | 24.01 | 1,003,361 | +0.04(+0.15%) |
Sep 18, 2019 | 23.95 | 24.03 | 23.85 | 23.97 | 1,622,376 | -0.03(-0.11%) |
Sep 17, 2019 | 23.82 | 24.02 | 23.80 | 24.00 | 1,607,406 | +0.10(+0.40%) |
Sep 16, 2019 | 23.94 | 23.95 | 23.87 | 23.90 | 2,376,286 | -0.26(-1.09%) |
Sep 13, 2019 | 24.20 | 24.24 | 24.14 | 24.17 | 5,370,243 | +0.09(+0.36%) |
Sep 12, 2019 | 23.86 | 24.13 | 23.85 | 24.08 | 3,008,429 | +0.15(+0.62%) |
Sep 11, 2019 | 23.87 | 23.95 | 23.85 | 23.93 | 2,261,173 | +0.07(+0.29%) |
Sep 10, 2019 | 23.81 | 23.92 | 23.77 | 23.86 | 3,186,589 | +0.11(+0.44%) |
Sep 09, 2019 | 23.76 | 23.78 | 23.71 | 23.75 | 1,702,417 | +0.16(+0.67%) |
Sep 06, 2019 | 23.64 | 23.65 | 23.56 | 23.59 | 2,222,024 | +0.10(+0.41%) |
Sep 05, 2019 | 23.57 | 23.62 | 23.48 | 23.50 | 2,754,858 | +0.18(+0.79%) |
Sep 04, 2019 | 23.25 | 23.33 | 23.22 | 23.31 | 3,891,450 | +0.35(+1.53%) |
Sep 03, 2019 | 22.90 | 22.98 | 22.87 | 22.96 | 2,864,128 | -0.10(-0.42%) |
Aug 30, 2019 | 23.23 | 23.23 | 22.97 | 23.06 | 4,302,433 | +0.05(+0.23%) |
Aug 29, 2019 | 22.97 | 23.02 | 22.87 | 23.01 | 4,471,287 | +0.26(+1.16%) |
Aug 28, 2019 | 22.61 | 22.80 | 22.53 | 22.74 | 3,438,619 | -0.05(-0.23%) |
Aug 27, 2019 | 22.93 | 22.95 | 22.76 | 22.80 | 2,629,379 | +0.03(+0.12%) |
Aug 26, 2019 | 22.78 | 22.79 | 22.66 | 22.77 | 3,403,203 | +0.20(+0.90%) |
Aug 23, 2019 | 22.77 | 22.96 | 22.57 | 22.57 | 6,410,732 | -0.29(-1.27%) |
Aug 22, 2019 | 22.97 | 23.01 | 22.77 | 22.86 | 3,368,022 | -0.08(-0.34%) |
Aug 21, 2019 | 23.00 | 23.01 | 22.91 | 22.94 | 6,262,618 | +0.35(+1.56%) |
Aug 20, 2019 | 22.67 | 22.70 | 22.56 | 22.58 | 2,773,289 | -0.11(-0.50%) |
Aug 19, 2019 | 22.82 | 22.84 | 22.70 | 22.70 | 3,501,158 | +0.21(+0.94%) |
Aug 16, 2019 | 22.27 | 22.51 | 22.27 | 22.49 | 4,488,332 | +0.31(+1.39%) |
Aug 15, 2019 | 22.18 | 22.30 | 22.06 | 22.18 | 6,092,851 | -0.14(-0.63%) |
Aug 14, 2019 | 22.52 | 22.55 | 22.30 | 22.32 | 5,998,224 | -0.75(-3.24%) |
Aug 13, 2019 | 22.72 | 23.15 | 22.70 | 23.07 | 8,182,586 | +0.21(+0.92%) |
Aug 12, 2019 | 22.95 | 23.03 | 22.83 | 22.86 | 2,745,605 | -0.22(-0.95%) |
Aug 09, 2019 | 23.09 | 23.13 | 22.96 | 23.08 | 8,047,852 | -0.12(-0.53%) |
Aug 08, 2019 | 23.10 | 23.31 | 23.05 | 23.20 | 5,313,151 | +0.17(+0.72%) |
Aug 07, 2019 | 22.87 | 23.07 | 22.80 | 23.03 | 13,388,235 | +0.15(+0.65%) |
Aug 06, 2019 | 22.93 | 22.97 | 22.73 | 22.88 | 5,699,288 | +0.06(+0.27%) |
Aug 05, 2019 | 22.94 | 22.95 | 22.68 | 22.82 | 11,761,301 | -0.47(-2.04%) |
Aug 02, 2019 | 23.36 | 23.36 | 23.14 | 23.30 | 5,711,077 | -0.25(-1.04%) |