Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.54 | 21.66 | 21.19 | 21.55 | 3,705,186 | -0.10(-0.44%) |
Oct 30, 2019 | 21.32 | 21.67 | 21.31 | 21.65 | 4,414,192 | +0.29(+1.34%) |
Oct 29, 2019 | 21.73 | 21.78 | 21.08 | 21.36 | 6,011,525 | -0.48(-2.19%) |
Oct 28, 2019 | 22.07 | 22.33 | 21.80 | 21.84 | 4,236,971 | -0.07(-0.32%) |
Oct 25, 2019 | 22.26 | 22.70 | 21.60 | 21.91 | 6,813,461 | +0.63(+2.94%) |
Oct 24, 2019 | 21.68 | 21.68 | 21.12 | 21.28 | 5,986,368 | -0.39(-1.80%) |
Oct 23, 2019 | 21.32 | 21.70 | 21.26 | 21.67 | 3,378,799 | +0.17(+0.81%) |
Oct 22, 2019 | 21.50 | 21.57 | 21.15 | 21.50 | 4,151,696 | +0.44(+2.10%) |
Oct 21, 2019 | 20.95 | 21.25 | 20.92 | 21.06 | 3,582,551 | +0.30(+1.46%) |
Oct 18, 2019 | 20.74 | 20.86 | 20.68 | 20.75 | 3,276,311 | -0.08(-0.37%) |
Oct 17, 2019 | 20.65 | 20.85 | 20.58 | 20.83 | 2,770,172 | +0.40(+1.95%) |
Oct 16, 2019 | 20.42 | 20.54 | 20.40 | 20.43 | 1,707,211 | -0.05(-0.25%) |
Oct 15, 2019 | 20.55 | 20.70 | 20.46 | 20.48 | 2,893,708 | +0.03(+0.13%) |
Oct 14, 2019 | 20.48 | 20.55 | 20.31 | 20.46 | 2,539,195 | -0.11(-0.55%) |
Oct 11, 2019 | 20.65 | 20.84 | 20.55 | 20.57 | 2,956,511 | +0.10(+0.51%) |
Oct 10, 2019 | 20.14 | 20.55 | 20.11 | 20.47 | 3,562,287 | +0.19(+0.94%) |
Oct 09, 2019 | 20.35 | 20.38 | 20.20 | 20.28 | 2,994,249 | +0.17(+0.86%) |
Oct 08, 2019 | 20.46 | 20.52 | 20.10 | 20.10 | 2,504,648 | -0.50(-2.40%) |
Oct 07, 2019 | 20.68 | 20.80 | 20.57 | 20.60 | 2,524,452 | -0.10(-0.46%) |
Oct 04, 2019 | 20.61 | 20.72 | 20.44 | 20.69 | 2,134,497 | +0.19(+0.93%) |
Oct 03, 2019 | 20.09 | 20.52 | 19.93 | 20.50 | 3,507,354 | +0.30(+1.51%) |
Oct 02, 2019 | 20.35 | 20.45 | 19.93 | 20.20 | 3,319,889 | -0.39(-1.90%) |
Oct 01, 2019 | 21.49 | 21.60 | 20.46 | 20.59 | 3,594,718 | -0.90(-4.20%) |
Sep 30, 2019 | 21.60 | 21.69 | 21.49 | 21.49 | 2,807,177 | -0.10(-0.48%) |
Sep 27, 2019 | 21.57 | 21.71 | 21.43 | 21.60 | 2,906,647 | +0.10(+0.48%) |
Sep 26, 2019 | 21.36 | 21.58 | 21.01 | 21.49 | 3,778,034 | -0.03(-0.12%) |
Sep 25, 2019 | 21.07 | 21.54 | 21.02 | 21.52 | 4,452,724 | +0.49(+2.31%) |
Sep 24, 2019 | 21.16 | 21.24 | 20.90 | 21.03 | 2,908,547 | -0.09(-0.41%) |
Sep 23, 2019 | 21.06 | 21.22 | 20.82 | 21.12 | 3,745,266 | +0.41(+1.97%) |
Sep 20, 2019 | 20.81 | 20.89 | 20.55 | 20.71 | 5,765,848 | -0.02(-0.08%) |
Sep 19, 2019 | 20.85 | 21.04 | 20.72 | 20.73 | 2,148,427 | -0.09(-0.42%) |
Sep 18, 2019 | 20.87 | 20.98 | 20.71 | 20.81 | 2,664,915 | -0.10(-0.50%) |
Sep 17, 2019 | 21.06 | 21.17 | 20.84 | 20.92 | 2,710,918 | -0.25(-1.19%) |
Sep 16, 2019 | 20.93 | 21.40 | 20.92 | 21.17 | 4,102,287 | +0.10(+0.45%) |
Sep 13, 2019 | 21.35 | 21.35 | 21.04 | 21.07 | 3,874,339 | -0.15(-0.70%) |
Sep 12, 2019 | 21.34 | 21.35 | 21.07 | 21.22 | 5,040,260 | -0.04(-0.20%) |
Sep 11, 2019 | 21.34 | 21.47 | 20.93 | 21.27 | 3,086,335 | -0.02(-0.08%) |
Sep 10, 2019 | 20.88 | 21.32 | 20.84 | 21.28 | 2,876,266 | +0.43(+2.04%) |
Sep 09, 2019 | 21.10 | 21.22 | 20.85 | 20.86 | 4,733,927 | -0.13(-0.62%) |
Sep 06, 2019 | 20.75 | 21.01 | 20.67 | 20.99 | 3,608,664 | +0.26(+1.26%) |
Sep 05, 2019 | 20.26 | 20.89 | 20.22 | 20.73 | 4,644,733 | +0.68(+3.38%) |
Sep 04, 2019 | 19.86 | 20.08 | 19.86 | 20.05 | 3,671,401 | +0.39(+1.99%) |
Sep 03, 2019 | 19.75 | 19.85 | 19.55 | 19.66 | 4,063,542 | -0.29(-1.44%) |
Aug 30, 2019 | 20.05 | 20.09 | 19.83 | 19.95 | 3,155,020 | -0.01(-0.04%) |
Aug 29, 2019 | 19.94 | 20.14 | 19.87 | 19.95 | 2,261,950 | +0.34(+1.71%) |
Aug 28, 2019 | 19.57 | 19.69 | 19.31 | 19.62 | 3,192,600 | -0.06(-0.31%) |
Aug 27, 2019 | 20.02 | 20.04 | 19.58 | 19.68 | 3,544,512 | -0.25(-1.25%) |
Aug 26, 2019 | 20.08 | 20.14 | 19.85 | 19.93 | 2,611,627 | +0.05(+0.26%) |
Aug 23, 2019 | 20.38 | 20.62 | 19.81 | 19.88 | 4,247,643 | -0.61(-2.98%) |
Aug 22, 2019 | 20.64 | 20.70 | 20.40 | 20.49 | 3,732,035 | -0.06(-0.29%) |
Aug 21, 2019 | 20.37 | 20.65 | 20.25 | 20.55 | 3,078,278 | +0.39(+1.92%) |
Aug 20, 2019 | 20.71 | 20.73 | 20.14 | 20.16 | 2,493,193 | -0.61(-2.94%) |
Aug 19, 2019 | 20.87 | 20.96 | 20.70 | 20.77 | 2,839,110 | +0.17(+0.84%) |
Aug 16, 2019 | 20.39 | 20.66 | 20.30 | 20.60 | 3,470,731 | +0.40(+2.00%) |
Aug 15, 2019 | 20.74 | 20.80 | 20.10 | 20.20 | 4,970,751 | -0.66(-3.18%) |
Aug 14, 2019 | 21.50 | 21.52 | 20.82 | 20.86 | 4,557,182 | -1.07(-4.87%) |
Aug 13, 2019 | 21.57 | 22.37 | 21.57 | 21.93 | 3,578,384 | +0.31(+1.43%) |
Aug 12, 2019 | 21.69 | 21.74 | 21.53 | 21.62 | 2,985,428 | -0.21(-0.95%) |
Aug 09, 2019 | 21.96 | 21.97 | 21.69 | 21.82 | 2,349,196 | -0.23(-1.05%) |
Aug 08, 2019 | 21.99 | 22.18 | 21.93 | 22.06 | 3,227,925 | +0.28(+1.27%) |
Aug 07, 2019 | 21.46 | 21.87 | 21.29 | 21.78 | 2,711,227 | +0.04(+0.20%) |
Aug 06, 2019 | 21.85 | 21.96 | 21.44 | 21.74 | 4,557,984 | +0.07(+0.32%) |
Aug 05, 2019 | 21.87 | 21.99 | 21.48 | 21.67 | 5,345,336 | -0.68(-3.04%) |
Aug 02, 2019 | 22.60 | 22.67 | 22.22 | 22.35 | 3,465,042 | -0.54(-2.37%) |