Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.56 | 25.63 | 24.83 | 25.20 | 3,234,552 | -0.41(-1.60%) |
Oct 30, 2019 | 25.35 | 25.80 | 25.12 | 25.61 | 3,572,547 | +0.24(+0.94%) |
Oct 29, 2019 | 24.61 | 25.38 | 24.56 | 25.37 | 5,560,849 | +0.79(+3.22%) |
Oct 28, 2019 | 24.74 | 24.99 | 24.52 | 24.58 | 3,320,175 | -0.04(-0.17%) |
Oct 25, 2019 | 24.35 | 24.93 | 24.27 | 24.62 | 3,398,315 | +0.32(+1.31%) |
Oct 24, 2019 | 24.14 | 24.42 | 23.79 | 24.30 | 3,211,847 | +0.34(+1.41%) |
Oct 23, 2019 | 23.77 | 24.02 | 23.47 | 23.96 | 2,630,968 | +0.15(+0.64%) |
Oct 22, 2019 | 23.97 | 24.12 | 23.72 | 23.81 | 2,180,507 | -0.00(-0.02%) |
Oct 21, 2019 | 23.77 | 24.06 | 23.63 | 23.82 | 2,542,190 | +0.06(+0.24%) |
Oct 18, 2019 | 23.99 | 24.03 | 23.58 | 23.76 | 3,706,871 | -0.24(-0.99%) |
Oct 17, 2019 | 24.22 | 24.42 | 23.97 | 24.00 | 2,112,566 | -0.08(-0.34%) |
Oct 16, 2019 | 24.26 | 24.26 | 23.90 | 24.08 | 2,115,125 | -0.28(-1.15%) |
Oct 15, 2019 | 24.06 | 24.65 | 23.99 | 24.36 | 2,192,883 | +0.21(+0.89%) |
Oct 14, 2019 | 23.94 | 24.18 | 23.87 | 24.14 | 1,651,023 | +0.18(+0.76%) |
Oct 11, 2019 | 23.76 | 24.48 | 23.71 | 23.96 | 3,207,304 | +0.62(+2.65%) |
Oct 10, 2019 | 23.54 | 23.63 | 23.29 | 23.34 | 4,806,524 | -0.22(-0.93%) |
Oct 09, 2019 | 23.41 | 23.69 | 23.23 | 23.56 | 2,773,011 | +0.31(+1.33%) |
Oct 08, 2019 | 23.91 | 24.00 | 23.24 | 23.25 | 3,211,057 | -0.81(-3.38%) |
Oct 07, 2019 | 23.87 | 24.33 | 23.82 | 24.07 | 3,335,221 | +0.12(+0.50%) |
Oct 04, 2019 | 24.41 | 24.54 | 23.92 | 23.95 | 4,074,410 | -0.38(-1.55%) |
Oct 03, 2019 | 24.21 | 24.47 | 23.53 | 24.33 | 2,832,730 | +0.13(+0.55%) |
Oct 02, 2019 | 24.54 | 24.54 | 23.90 | 24.19 | 3,344,341 | -0.41(-1.67%) |
Oct 01, 2019 | 24.84 | 25.20 | 24.49 | 24.60 | 4,067,511 | -0.10(-0.42%) |
Sep 30, 2019 | 24.27 | 24.79 | 24.24 | 24.71 | 2,801,845 | +0.43(+1.79%) |
Sep 27, 2019 | 24.97 | 25.19 | 24.01 | 24.27 | 4,662,136 | -0.57(-2.30%) |
Sep 26, 2019 | 25.25 | 25.25 | 24.45 | 24.84 | 6,460,828 | -0.76(-2.96%) |
Sep 25, 2019 | 24.86 | 25.74 | 24.80 | 25.60 | 6,453,034 | +0.73(+2.95%) |
Sep 24, 2019 | 25.28 | 25.56 | 24.61 | 24.87 | 7,042,389 | -0.35(-1.40%) |
Sep 23, 2019 | 24.68 | 25.25 | 24.30 | 25.22 | 5,215,925 | +0.52(+2.10%) |
Sep 20, 2019 | 25.34 | 25.41 | 24.63 | 24.70 | 6,422,166 | -0.57(-2.24%) |
Sep 19, 2019 | 25.14 | 25.56 | 25.04 | 25.27 | 6,065,221 | +0.11(+0.45%) |
Sep 18, 2019 | 25.69 | 25.69 | 24.78 | 25.15 | 4,025,213 | -0.50(-1.95%) |
Sep 17, 2019 | 25.73 | 25.77 | 25.30 | 25.65 | 3,024,112 | -0.12(-0.46%) |
Sep 16, 2019 | 25.25 | 25.99 | 25.19 | 25.77 | 3,213,994 | +0.28(+1.10%) |
Sep 13, 2019 | 25.75 | 26.04 | 25.46 | 25.49 | 2,963,188 | -0.30(-1.18%) |
Sep 12, 2019 | 26.46 | 26.65 | 25.75 | 25.80 | 6,021,393 | -0.55(-2.08%) |
Sep 11, 2019 | 26.26 | 26.44 | 26.06 | 26.35 | 6,293,903 | -0.09(-0.32%) |
Sep 10, 2019 | 25.67 | 26.61 | 25.37 | 26.43 | 6,700,731 | +0.57(+2.19%) |
Sep 09, 2019 | 25.73 | 25.94 | 25.32 | 25.86 | 7,626,167 | +0.44(+1.74%) |
Sep 06, 2019 | 25.25 | 25.63 | 24.90 | 25.42 | 7,267,861 | +0.21(+0.83%) |
Sep 05, 2019 | 24.56 | 25.49 | 24.35 | 25.21 | 9,657,190 | +0.82(+3.36%) |
Sep 04, 2019 | 24.54 | 24.71 | 23.95 | 24.39 | 5,866,672 | +0.06(+0.25%) |
Sep 03, 2019 | 24.31 | 24.72 | 24.11 | 24.33 | 8,764,561 | -0.22(-0.89%) |
Aug 30, 2019 | 24.23 | 25.35 | 23.65 | 24.55 | 33,610,792 | +2.27(+10.18%) |
Aug 29, 2019 | 21.80 | 22.36 | 21.75 | 22.28 | 7,792,035 | +0.70(+3.24%) |
Aug 28, 2019 | 21.69 | 21.73 | 21.13 | 21.58 | 4,390,724 | -0.14(-0.66%) |
Aug 27, 2019 | 22.37 | 22.47 | 21.57 | 21.72 | 4,103,194 | -0.39(-1.75%) |
Aug 26, 2019 | 21.91 | 22.43 | 21.89 | 22.11 | 4,284,577 | +0.29(+1.31%) |
Aug 23, 2019 | 22.75 | 22.84 | 21.79 | 21.82 | 7,706,767 | -1.54(-6.59%) |
Aug 22, 2019 | 23.55 | 23.61 | 23.07 | 23.36 | 3,404,837 | +0.03(+0.12%) |
Aug 21, 2019 | 23.19 | 23.70 | 23.13 | 23.33 | 2,917,138 | +0.24(+1.05%) |
Aug 20, 2019 | 23.21 | 23.49 | 22.96 | 23.09 | 3,867,827 | -0.28(-1.18%) |
Aug 19, 2019 | 23.49 | 23.64 | 23.24 | 23.37 | 4,212,114 | +0.30(+1.28%) |
Aug 16, 2019 | 22.58 | 23.43 | 22.51 | 23.07 | 5,222,575 | +0.73(+3.26%) |
Aug 15, 2019 | 22.93 | 23.04 | 22.03 | 22.34 | 6,093,730 | -0.81(-3.50%) |
Aug 14, 2019 | 23.20 | 23.34 | 22.37 | 23.15 | 8,632,135 | -0.44(-1.86%) |
Aug 13, 2019 | 23.46 | 24.25 | 23.21 | 23.59 | 7,523,161 | +0.03(+0.12%) |
Aug 12, 2019 | 23.84 | 23.93 | 23.43 | 23.56 | 2,784,763 | -0.46(-1.92%) |
Aug 09, 2019 | 24.44 | 24.44 | 23.73 | 24.03 | 2,682,969 | -0.43(-1.75%) |
Aug 08, 2019 | 24.12 | 24.79 | 24.12 | 24.45 | 5,089,115 | +0.45(+1.89%) |
Aug 07, 2019 | 23.77 | 24.10 | 23.47 | 24.00 | 3,886,888 | -0.19(-0.77%) |
Aug 06, 2019 | 24.25 | 24.54 | 23.56 | 24.19 | 7,707,120 | +0.17(+0.69%) |
Aug 05, 2019 | 24.30 | 24.34 | 23.00 | 24.02 | 11,907,522 | -0.95(-3.80%) |
Aug 02, 2019 | 26.13 | 26.44 | 24.51 | 24.97 | 22,096,608 | -2.52(-9.15%) |