Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.45 | 22.60 | 22.13 | 22.25 | 7,781,842 | -0.09(-0.40%) |
Oct 30, 2019 | 22.12 | 22.42 | 22.06 | 22.34 | 5,578,163 | +0.10(+0.45%) |
Oct 29, 2019 | 22.45 | 22.49 | 21.75 | 22.24 | 13,149,807 | -0.63(-2.76%) |
Oct 28, 2019 | 22.85 | 22.94 | 22.67 | 22.87 | 6,855,406 | +0.05(+0.20%) |
Oct 25, 2019 | 22.48 | 22.92 | 22.48 | 22.83 | 7,054,635 | +0.32(+1.40%) |
Oct 24, 2019 | 22.67 | 22.67 | 22.30 | 22.51 | 5,708,752 | -0.05(-0.20%) |
Oct 23, 2019 | 22.49 | 22.74 | 22.40 | 22.56 | 7,924,912 | +0.12(+0.52%) |
Oct 22, 2019 | 21.90 | 22.50 | 21.77 | 22.44 | 8,171,030 | +0.67(+3.07%) |
Oct 21, 2019 | 21.67 | 21.98 | 21.66 | 21.77 | 5,083,466 | +0.15(+0.71%) |
Oct 18, 2019 | 22.03 | 22.16 | 21.59 | 21.62 | 8,028,806 | -0.44(-2.01%) |
Oct 17, 2019 | 22.13 | 22.24 | 21.97 | 22.06 | 4,521,679 | -0.07(-0.33%) |
Oct 16, 2019 | 21.94 | 22.32 | 21.93 | 22.13 | 6,757,620 | +0.18(+0.82%) |
Oct 15, 2019 | 21.85 | 21.99 | 21.72 | 21.95 | 8,612,037 | +0.19(+0.87%) |
Oct 14, 2019 | 21.81 | 21.88 | 21.56 | 21.76 | 4,951,909 | -0.14(-0.62%) |
Oct 11, 2019 | 21.73 | 22.05 | 21.68 | 21.90 | 8,985,593 | +0.37(+1.72%) |
Oct 10, 2019 | 21.76 | 22.01 | 21.41 | 21.53 | 15,555,777 | -0.62(-2.81%) |
Oct 09, 2019 | 22.16 | 22.33 | 22.11 | 22.15 | 5,224,858 | +0.06(+0.29%) |
Oct 08, 2019 | 22.31 | 22.40 | 21.93 | 22.09 | 9,645,409 | -0.34(-1.53%) |
Oct 07, 2019 | 22.44 | 22.62 | 22.40 | 22.43 | 9,011,110 | +0.05(+0.20%) |
Oct 04, 2019 | 22.15 | 22.39 | 22.12 | 22.39 | 8,682,943 | +0.18(+0.81%) |
Oct 03, 2019 | 22.50 | 22.71 | 22.04 | 22.21 | 12,420,500 | -0.42(-1.84%) |
Oct 02, 2019 | 22.96 | 22.98 | 22.50 | 22.62 | 8,677,813 | -0.49(-2.11%) |
Oct 01, 2019 | 23.34 | 23.45 | 22.92 | 23.11 | 8,706,992 | -0.17(-0.74%) |
Sep 30, 2019 | 23.25 | 23.41 | 23.15 | 23.28 | 6,810,882 | +0.04(+0.16%) |
Sep 27, 2019 | 23.34 | 23.40 | 23.08 | 23.24 | 5,155,348 | -0.04(-0.16%) |
Sep 26, 2019 | 23.35 | 23.49 | 23.26 | 23.28 | 5,703,623 | +0.01(+0.04%) |
Sep 25, 2019 | 23.32 | 23.60 | 23.26 | 23.27 | 9,860,152 | -0.06(-0.27%) |
Sep 24, 2019 | 23.16 | 23.56 | 23.09 | 23.33 | 5,647,256 | +0.11(+0.47%) |
Sep 23, 2019 | 23.11 | 23.42 | 23.06 | 23.23 | 5,873,282 | +0.04(+0.16%) |
Sep 20, 2019 | 23.37 | 23.46 | 23.14 | 23.19 | 9,770,511 | -0.13(-0.54%) |
Sep 19, 2019 | 22.84 | 23.51 | 22.67 | 23.32 | 11,229,075 | +0.54(+2.38%) |
Sep 18, 2019 | 23.12 | 23.17 | 22.66 | 22.77 | 8,259,730 | -0.39(-1.68%) |
Sep 17, 2019 | 23.34 | 23.48 | 23.13 | 23.16 | 8,981,413 | -0.30(-1.27%) |
Sep 16, 2019 | 23.57 | 23.78 | 23.37 | 23.46 | 7,746,027 | -0.23(-0.95%) |
Sep 13, 2019 | 23.02 | 23.72 | 23.00 | 23.69 | 13,785,690 | +0.58(+2.50%) |
Sep 12, 2019 | 23.25 | 24.17 | 21.53 | 23.11 | 33,476,596 | +0.02(+0.08%) |
Sep 11, 2019 | 23.24 | 23.29 | 22.77 | 23.09 | 15,875,837 | -0.23(-0.97%) |
Sep 10, 2019 | 22.67 | 23.33 | 22.62 | 23.32 | 12,855,062 | +0.58(+2.54%) |
Sep 09, 2019 | 22.36 | 22.77 | 22.32 | 22.74 | 11,166,699 | +0.43(+1.94%) |
Sep 06, 2019 | 22.53 | 22.68 | 22.21 | 22.30 | 12,542,976 | -0.12(-0.52%) |
Sep 05, 2019 | 22.51 | 22.67 | 22.22 | 22.42 | 12,377,984 | +0.15(+0.69%) |
Sep 04, 2019 | 21.91 | 22.40 | 21.82 | 22.27 | 13,223,187 | +0.59(+2.71%) |
Sep 03, 2019 | 21.21 | 21.79 | 21.04 | 21.68 | 9,028,640 | +0.30(+1.39%) |
Aug 30, 2019 | 21.41 | 21.63 | 21.30 | 21.38 | 6,834,264 | +0.01(+0.04%) |
Aug 29, 2019 | 21.44 | 21.65 | 21.30 | 21.37 | 6,058,213 | +0.14(+0.68%) |
Aug 28, 2019 | 20.89 | 21.33 | 20.79 | 21.23 | 7,791,436 | +0.35(+1.69%) |
Aug 27, 2019 | 21.67 | 21.75 | 20.86 | 20.88 | 11,336,760 | -0.72(-3.34%) |
Aug 26, 2019 | 21.15 | 21.61 | 21.14 | 21.60 | 6,231,025 | +0.57(+2.71%) |
Aug 23, 2019 | 21.30 | 21.39 | 20.97 | 21.03 | 8,137,995 | -0.34(-1.61%) |
Aug 22, 2019 | 21.13 | 21.43 | 20.99 | 21.37 | 7,163,323 | +0.30(+1.41%) |
Aug 21, 2019 | 20.84 | 21.12 | 20.80 | 21.08 | 6,795,769 | +0.39(+1.88%) |
Aug 20, 2019 | 20.79 | 20.93 | 20.63 | 20.69 | 8,818,766 | -0.07(-0.35%) |
Aug 19, 2019 | 20.63 | 20.82 | 20.46 | 20.76 | 7,994,080 | +0.30(+1.46%) |
Aug 16, 2019 | 20.07 | 20.57 | 20.02 | 20.46 | 6,672,031 | +0.39(+1.93%) |
Aug 15, 2019 | 20.18 | 20.34 | 19.70 | 20.07 | 10,707,793 | +0.11(+0.54%) |
Aug 14, 2019 | 20.52 | 20.52 | 19.97 | 19.97 | 10,264,801 | -0.70(-3.41%) |
Aug 13, 2019 | 20.63 | 20.97 | 20.54 | 20.67 | 8,354,337 | -0.02(-0.09%) |
Aug 12, 2019 | 20.93 | 20.98 | 20.62 | 20.69 | 8,353,167 | -0.22(-1.07%) |
Aug 09, 2019 | 20.75 | 21.03 | 20.72 | 20.91 | 9,210,765 | -0.03(-0.13%) |
Aug 08, 2019 | 21.34 | 21.48 | 20.69 | 20.94 | 17,073,808 | -0.49(-2.30%) |
Aug 07, 2019 | 19.78 | 21.46 | 19.65 | 21.43 | 34,509,416 | +1.45(+7.27%) |
Aug 06, 2019 | 19.75 | 20.09 | 19.46 | 19.98 | 13,645,127 | +0.32(+1.64%) |
Aug 05, 2019 | 19.72 | 19.81 | 19.48 | 19.66 | 15,379,010 | -0.29(-1.44%) |
Aug 02, 2019 | 19.66 | 20.12 | 19.50 | 19.94 | 19,240,260 | +0.65(+3.35%) |