Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.55 | 27.64 | 27.20 | 27.39 | 3,595,701 | -0.15(-0.56%) |
Oct 30, 2019 | 27.47 | 28.03 | 26.99 | 27.54 | 3,609,390 | -0.24(-0.87%) |
Oct 29, 2019 | 26.49 | 28.95 | 26.49 | 27.79 | 7,834,362 | +2.93(+11.79%) |
Oct 28, 2019 | 24.80 | 25.04 | 24.72 | 24.86 | 1,762,955 | +0.23(+0.92%) |
Oct 25, 2019 | 24.44 | 24.78 | 24.42 | 24.63 | 1,784,818 | +0.11(+0.43%) |
Oct 24, 2019 | 24.90 | 25.02 | 24.45 | 24.52 | 1,364,724 | -0.24(-0.98%) |
Oct 23, 2019 | 24.30 | 24.81 | 24.16 | 24.77 | 1,879,670 | +0.26(+1.05%) |
Oct 22, 2019 | 24.17 | 24.63 | 24.08 | 24.51 | 1,469,148 | +0.32(+1.34%) |
Oct 21, 2019 | 24.20 | 24.47 | 24.13 | 24.19 | 1,407,388 | +0.13(+0.54%) |
Oct 18, 2019 | 23.75 | 24.20 | 23.75 | 24.06 | 1,930,497 | +0.19(+0.78%) |
Oct 17, 2019 | 23.85 | 23.96 | 23.68 | 23.87 | 896,272 | +0.10(+0.41%) |
Oct 16, 2019 | 24.00 | 24.20 | 23.70 | 23.77 | 1,891,736 | -0.31(-1.31%) |
Oct 15, 2019 | 23.68 | 24.27 | 23.65 | 24.09 | 1,605,546 | +0.47(+1.98%) |
Oct 14, 2019 | 23.69 | 23.74 | 23.45 | 23.62 | 1,587,684 | -0.12(-0.51%) |
Oct 11, 2019 | 23.60 | 24.06 | 23.51 | 23.74 | 2,462,300 | +0.48(+2.05%) |
Oct 10, 2019 | 23.21 | 23.59 | 23.19 | 23.27 | 1,653,213 | +0.05(+0.21%) |
Oct 09, 2019 | 23.08 | 23.36 | 22.89 | 23.22 | 1,506,190 | +0.36(+1.59%) |
Oct 08, 2019 | 23.82 | 23.94 | 22.84 | 22.85 | 2,566,013 | -1.23(-5.10%) |
Oct 07, 2019 | 23.78 | 24.31 | 23.68 | 24.08 | 2,361,034 | +0.19(+0.81%) |
Oct 04, 2019 | 23.77 | 23.96 | 23.39 | 23.89 | 1,769,952 | +0.21(+0.89%) |
Oct 03, 2019 | 23.32 | 23.69 | 23.09 | 23.68 | 1,735,632 | +0.29(+1.24%) |
Oct 02, 2019 | 23.55 | 23.64 | 23.12 | 23.39 | 1,849,626 | -0.40(-1.70%) |
Oct 01, 2019 | 24.35 | 24.71 | 23.79 | 23.79 | 2,378,085 | -0.36(-1.47%) |
Sep 30, 2019 | 24.53 | 24.79 | 24.13 | 24.14 | 2,758,978 | -0.34(-1.38%) |
Sep 27, 2019 | 24.52 | 24.87 | 24.41 | 24.48 | 2,246,631 | +0.15(+0.63%) |
Sep 26, 2019 | 24.02 | 24.34 | 23.71 | 24.33 | 3,596,396 | +0.31(+1.30%) |
Sep 25, 2019 | 23.68 | 24.13 | 23.68 | 24.02 | 1,265,663 | +0.39(+1.66%) |
Sep 24, 2019 | 24.00 | 24.17 | 23.49 | 23.63 | 1,748,541 | -0.26(-1.07%) |
Sep 23, 2019 | 23.67 | 24.14 | 23.53 | 23.88 | 2,203,234 | +0.15(+0.64%) |
Sep 20, 2019 | 24.34 | 24.54 | 23.72 | 23.73 | 3,927,118 | -0.45(-1.85%) |
Sep 19, 2019 | 24.59 | 24.71 | 24.14 | 24.18 | 1,556,988 | -0.30(-1.24%) |
Sep 18, 2019 | 24.63 | 24.63 | 24.12 | 24.48 | 1,608,729 | -0.12(-0.49%) |
Sep 17, 2019 | 24.59 | 24.69 | 24.22 | 24.60 | 1,264,204 | -0.26(-1.06%) |
Sep 16, 2019 | 24.57 | 24.89 | 24.34 | 24.87 | 1,581,195 | +0.19(+0.78%) |
Sep 13, 2019 | 24.51 | 24.85 | 24.45 | 24.67 | 1,708,691 | +0.28(+1.15%) |
Sep 12, 2019 | 24.91 | 25.11 | 24.11 | 24.39 | 2,997,991 | -0.61(-2.43%) |
Sep 11, 2019 | 25.03 | 25.21 | 24.39 | 25.00 | 2,129,670 | -0.06(-0.22%) |
Sep 10, 2019 | 25.12 | 25.32 | 24.93 | 25.06 | 2,515,986 | +0.00(+0.00%) |
Sep 09, 2019 | 24.10 | 25.27 | 24.09 | 25.06 | 3,643,313 | +1.16(+4.86%) |
Sep 06, 2019 | 23.84 | 24.14 | 23.76 | 23.90 | 1,865,446 | +0.00(+0.00%) |
Sep 05, 2019 | 23.72 | 24.23 | 23.72 | 23.90 | 2,216,658 | +0.43(+1.84%) |
Sep 04, 2019 | 23.54 | 23.81 | 23.28 | 23.47 | 1,755,453 | +0.16(+0.69%) |
Sep 03, 2019 | 22.90 | 23.39 | 22.85 | 23.31 | 3,036,933 | +0.10(+0.41%) |
Aug 30, 2019 | 23.31 | 23.57 | 23.08 | 23.21 | 2,565,036 | +0.16(+0.70%) |
Aug 29, 2019 | 22.61 | 23.14 | 22.61 | 23.05 | 1,880,037 | +0.78(+3.49%) |
Aug 28, 2019 | 21.96 | 22.47 | 21.96 | 22.27 | 2,641,376 | +0.26(+1.20%) |
Aug 27, 2019 | 21.86 | 22.49 | 21.82 | 22.01 | 2,668,401 | -0.49(-2.17%) |
Aug 26, 2019 | 22.55 | 22.73 | 22.41 | 22.50 | 2,003,446 | +0.26(+1.15%) |
Aug 23, 2019 | 22.61 | 22.91 | 22.15 | 22.24 | 3,273,743 | -0.66(-2.90%) |
Aug 22, 2019 | 23.03 | 23.27 | 22.87 | 22.91 | 2,646,223 | +0.02(+0.07%) |
Aug 21, 2019 | 22.79 | 23.05 | 22.66 | 22.89 | 1,983,662 | +0.41(+1.82%) |
Aug 20, 2019 | 22.57 | 22.76 | 22.44 | 22.48 | 1,858,338 | -0.22(-0.99%) |
Aug 19, 2019 | 23.23 | 23.37 | 22.66 | 22.71 | 2,186,426 | -0.17(-0.73%) |
Aug 16, 2019 | 22.59 | 22.90 | 22.50 | 22.87 | 1,879,686 | +0.51(+2.29%) |
Aug 15, 2019 | 22.09 | 22.44 | 21.94 | 22.36 | 3,367,504 | +0.28(+1.27%) |
Aug 14, 2019 | 22.22 | 22.50 | 21.98 | 22.08 | 3,571,779 | -0.62(-2.72%) |
Aug 13, 2019 | 22.42 | 23.23 | 22.39 | 22.70 | 2,588,845 | +0.21(+0.93%) |
Aug 12, 2019 | 22.36 | 22.50 | 22.08 | 22.49 | 2,439,787 | -0.09(-0.39%) |
Aug 09, 2019 | 23.75 | 23.75 | 22.56 | 22.58 | 3,245,765 | -1.22(-5.11%) |
Aug 08, 2019 | 23.55 | 23.87 | 23.39 | 23.79 | 2,271,421 | +0.38(+1.61%) |
Aug 07, 2019 | 23.15 | 23.52 | 22.81 | 23.42 | 2,517,135 | -0.03(-0.14%) |
Aug 06, 2019 | 23.47 | 23.63 | 23.11 | 23.45 | 3,211,487 | -0.04(-0.17%) |
Aug 05, 2019 | 23.79 | 23.96 | 23.30 | 23.49 | 3,449,164 | -0.99(-4.05%) |
Aug 02, 2019 | 25.24 | 25.35 | 24.10 | 24.48 | 4,875,892 | -0.85(-3.35%) |