Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.07 | 21.39 | 20.81 | 20.84 | 5,307,855 | -0.21(-1.00%) |
Oct 30, 2019 | 20.79 | 21.14 | 20.55 | 21.05 | 4,066,676 | +0.27(+1.29%) |
Oct 29, 2019 | 21.13 | 21.54 | 20.76 | 20.79 | 6,592,084 | -0.30(-1.43%) |
Oct 28, 2019 | 21.14 | 21.29 | 20.79 | 21.09 | 3,811,125 | -0.03(-0.12%) |
Oct 25, 2019 | 21.03 | 21.27 | 20.86 | 21.11 | 3,625,620 | +0.02(+0.11%) |
Oct 24, 2019 | 21.01 | 21.35 | 20.72 | 21.09 | 4,667,182 | +0.11(+0.54%) |
Oct 23, 2019 | 20.41 | 21.01 | 20.35 | 20.98 | 7,225,806 | +0.62(+3.06%) |
Oct 22, 2019 | 20.81 | 20.89 | 20.28 | 20.35 | 4,032,924 | -0.48(-2.32%) |
Oct 21, 2019 | 20.65 | 21.08 | 20.32 | 20.84 | 4,942,422 | +0.41(+1.98%) |
Oct 18, 2019 | 21.65 | 21.76 | 20.42 | 20.43 | 6,346,324 | -1.21(-5.61%) |
Oct 17, 2019 | 21.85 | 22.02 | 21.60 | 21.64 | 4,024,323 | -0.23(-1.07%) |
Oct 16, 2019 | 21.46 | 21.88 | 21.14 | 21.88 | 4,516,414 | +0.39(+1.82%) |
Oct 15, 2019 | 21.13 | 21.57 | 20.85 | 21.49 | 5,635,741 | +0.36(+1.69%) |
Oct 14, 2019 | 21.15 | 21.31 | 20.67 | 21.13 | 6,771,642 | -0.03(-0.13%) |
Oct 11, 2019 | 21.47 | 21.68 | 20.78 | 21.16 | 16,781,584 | -0.55(-2.53%) |
Oct 10, 2019 | 22.08 | 22.33 | 21.51 | 21.71 | 6,008,140 | +0.02(+0.08%) |
Oct 09, 2019 | 21.59 | 22.00 | 21.43 | 21.69 | 4,157,073 | +0.12(+0.56%) |
Oct 08, 2019 | 21.94 | 22.13 | 21.43 | 21.57 | 6,107,842 | -0.69(-3.12%) |
Oct 07, 2019 | 21.99 | 22.36 | 21.62 | 22.26 | 13,852,729 | +1.01(+4.76%) |
Oct 04, 2019 | 21.33 | 21.63 | 21.05 | 21.25 | 4,936,419 | -0.16(-0.76%) |
Oct 03, 2019 | 20.53 | 21.48 | 20.53 | 21.42 | 9,546,155 | +0.75(+3.63%) |
Oct 02, 2019 | 20.47 | 20.75 | 19.97 | 20.67 | 4,461,723 | -0.17(-0.81%) |
Oct 01, 2019 | 20.36 | 21.03 | 20.30 | 20.83 | 6,693,411 | +0.43(+2.13%) |
Sep 30, 2019 | 20.55 | 20.81 | 20.01 | 20.40 | 6,731,664 | -0.28(-1.34%) |
Sep 27, 2019 | 21.05 | 21.17 | 20.28 | 20.68 | 6,649,247 | +0.28(+1.37%) |
Sep 26, 2019 | 20.07 | 20.60 | 19.86 | 20.40 | 6,689,839 | -0.00(-0.01%) |
Sep 25, 2019 | 20.63 | 21.29 | 19.01 | 20.40 | 28,365,640 | -0.40(-1.91%) |
Sep 24, 2019 | 22.45 | 22.57 | 20.55 | 20.80 | 11,660,092 | -1.52(-6.82%) |
Sep 23, 2019 | 22.45 | 22.53 | 22.23 | 22.32 | 3,256,888 | -0.15(-0.66%) |
Sep 20, 2019 | 22.66 | 22.89 | 22.13 | 22.47 | 6,749,054 | -0.16(-0.71%) |
Sep 19, 2019 | 22.82 | 23.16 | 22.39 | 22.63 | 4,673,801 | +0.02(+0.10%) |
Sep 18, 2019 | 22.84 | 22.84 | 21.93 | 22.60 | 6,431,903 | -0.16(-0.69%) |
Sep 17, 2019 | 22.28 | 22.81 | 21.96 | 22.76 | 7,627,559 | +0.89(+4.05%) |
Sep 16, 2019 | 20.99 | 21.93 | 20.56 | 21.88 | 6,511,223 | +0.48(+2.24%) |
Sep 13, 2019 | 21.65 | 22.00 | 21.32 | 21.40 | 4,665,364 | -0.35(-1.63%) |
Sep 12, 2019 | 21.60 | 22.09 | 21.57 | 21.75 | 6,152,118 | +0.38(+1.79%) |
Sep 11, 2019 | 21.54 | 22.21 | 21.18 | 21.37 | 7,792,013 | -0.20(-0.94%) |
Sep 10, 2019 | 21.77 | 22.45 | 21.45 | 21.57 | 9,599,791 | -0.69(-3.10%) |
Sep 09, 2019 | 23.42 | 23.53 | 22.08 | 22.26 | 8,654,451 | -1.00(-4.31%) |
Sep 06, 2019 | 23.30 | 23.60 | 22.71 | 23.26 | 6,873,375 | -0.08(-0.33%) |
Sep 05, 2019 | 25.29 | 25.52 | 22.71 | 23.34 | 27,218,518 | -1.11(-4.55%) |
Sep 04, 2019 | 24.23 | 24.57 | 24.01 | 24.45 | 6,681,144 | +0.47(+1.98%) |
Sep 03, 2019 | 24.21 | 24.49 | 23.80 | 23.98 | 4,750,677 | -0.23(-0.97%) |
Aug 30, 2019 | 24.53 | 24.61 | 23.97 | 24.21 | 4,086,133 | -0.23(-0.93%) |
Aug 29, 2019 | 24.46 | 24.60 | 23.93 | 24.44 | 4,957,729 | +0.17(+0.71%) |
Aug 28, 2019 | 24.10 | 24.37 | 23.72 | 24.27 | 4,739,747 | +0.05(+0.20%) |
Aug 27, 2019 | 24.81 | 24.95 | 24.11 | 24.22 | 6,292,001 | -0.31(-1.28%) |
Aug 26, 2019 | 24.69 | 24.84 | 24.01 | 24.54 | 5,576,648 | +0.13(+0.55%) |
Aug 23, 2019 | 24.59 | 24.99 | 24.32 | 24.40 | 6,798,433 | -0.29(-1.18%) |
Aug 22, 2019 | 24.43 | 24.79 | 24.17 | 24.69 | 7,471,128 | +0.32(+1.32%) |
Aug 21, 2019 | 24.02 | 24.44 | 23.83 | 24.37 | 5,979,154 | +0.62(+2.62%) |
Aug 20, 2019 | 23.66 | 23.92 | 23.35 | 23.75 | 5,340,214 | +0.07(+0.30%) |
Aug 19, 2019 | 24.33 | 24.41 | 23.17 | 23.68 | 7,091,028 | -0.45(-1.88%) |
Aug 16, 2019 | 23.77 | 24.21 | 23.72 | 24.13 | 7,329,336 | +0.58(+2.47%) |
Aug 15, 2019 | 23.36 | 23.68 | 22.85 | 23.55 | 8,791,512 | +0.84(+3.70%) |
Aug 14, 2019 | 22.75 | 23.06 | 22.24 | 22.71 | 9,235,475 | -0.31(-1.33%) |
Aug 13, 2019 | 23.56 | 24.25 | 22.94 | 23.02 | 10,946,093 | -0.58(-2.47%) |
Aug 12, 2019 | 24.44 | 24.53 | 22.79 | 23.60 | 12,744,234 | -0.85(-3.49%) |
Aug 09, 2019 | 24.91 | 25.00 | 23.48 | 24.45 | 11,507,923 | -0.44(-1.77%) |
Aug 08, 2019 | 25.56 | 25.56 | 24.30 | 24.89 | 30,527,556 | -1.31(-5.01%) |
Aug 07, 2019 | 24.41 | 27.22 | 23.51 | 26.20 | 50,918,224 | +5.10(+24.16%) |
Aug 06, 2019 | 20.64 | 21.30 | 20.64 | 21.11 | 12,029,409 | +0.71(+3.50%) |
Aug 05, 2019 | 20.85 | 20.89 | 19.95 | 20.39 | 9,227,949 | -1.08(-5.03%) |
Aug 02, 2019 | 21.52 | 21.95 | 21.31 | 21.47 | 5,441,408 | -0.07(-0.33%) |