Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.53 | 24.78 | 24.40 | 24.61 | 3,642,312 | +0.11(+0.46%) |
Oct 30, 2019 | 24.55 | 24.60 | 24.15 | 24.49 | 3,416,189 | -0.01(-0.04%) |
Oct 29, 2019 | 24.46 | 24.79 | 24.36 | 24.50 | 4,706,778 | +0.01(+0.04%) |
Oct 28, 2019 | 24.36 | 24.51 | 24.25 | 24.49 | 3,377,276 | +0.09(+0.38%) |
Oct 25, 2019 | 24.46 | 24.55 | 24.27 | 24.40 | 2,539,954 | -0.09(-0.38%) |
Oct 24, 2019 | 24.14 | 24.52 | 24.06 | 24.49 | 2,385,090 | +0.42(+1.74%) |
Oct 23, 2019 | 23.95 | 24.09 | 23.81 | 24.08 | 2,719,222 | +0.15(+0.62%) |
Oct 22, 2019 | 24.25 | 24.31 | 23.91 | 23.93 | 2,312,365 | -0.30(-1.23%) |
Oct 21, 2019 | 24.00 | 24.23 | 23.92 | 24.22 | 2,515,898 | +0.21(+0.89%) |
Oct 18, 2019 | 23.85 | 24.01 | 23.75 | 24.01 | 3,450,039 | +0.17(+0.70%) |
Oct 17, 2019 | 23.94 | 24.07 | 23.82 | 23.84 | 3,352,696 | -0.09(-0.39%) |
Oct 16, 2019 | 24.02 | 24.03 | 23.76 | 23.94 | 4,087,009 | -0.12(-0.50%) |
Oct 15, 2019 | 24.26 | 24.30 | 24.00 | 24.06 | 2,571,642 | -0.19(-0.77%) |
Oct 14, 2019 | 24.30 | 24.30 | 24.13 | 24.24 | 2,289,719 | -0.02(-0.08%) |
Oct 11, 2019 | 24.38 | 24.54 | 24.17 | 24.26 | 2,327,278 | -0.14(-0.57%) |
Oct 10, 2019 | 24.36 | 24.51 | 24.29 | 24.40 | 2,114,919 | +0.07(+0.31%) |
Oct 09, 2019 | 24.34 | 24.41 | 24.14 | 24.33 | 1,630,628 | +0.10(+0.42%) |
Oct 08, 2019 | 24.05 | 24.28 | 23.91 | 24.22 | 3,416,747 | +0.11(+0.46%) |
Oct 07, 2019 | 24.12 | 24.24 | 24.06 | 24.11 | 2,189,196 | -0.09(-0.38%) |
Oct 04, 2019 | 24.15 | 24.29 | 24.11 | 24.21 | 1,234,854 | +0.10(+0.42%) |
Oct 03, 2019 | 24.27 | 24.35 | 24.02 | 24.10 | 2,631,568 | -0.10(-0.42%) |
Oct 02, 2019 | 24.08 | 24.22 | 24.01 | 24.21 | 2,939,418 | +0.14(+0.58%) |
Oct 01, 2019 | 24.06 | 24.19 | 23.81 | 24.07 | 1,249,371 | +0.00(+0.00%) |
Sep 30, 2019 | 24.02 | 24.09 | 23.93 | 24.07 | 1,436,621 | +0.09(+0.39%) |
Sep 27, 2019 | 24.05 | 24.14 | 23.85 | 23.97 | 1,018,305 | -0.06(-0.23%) |
Sep 26, 2019 | 23.95 | 24.20 | 23.95 | 24.03 | 1,233,203 | +0.16(+0.66%) |
Sep 25, 2019 | 23.81 | 23.94 | 23.66 | 23.87 | 2,051,899 | +0.07(+0.31%) |
Sep 24, 2019 | 23.65 | 23.94 | 23.64 | 23.80 | 1,415,227 | +0.20(+0.87%) |
Sep 23, 2019 | 23.52 | 23.76 | 23.52 | 23.59 | 2,417,190 | +0.05(+0.20%) |
Sep 20, 2019 | 23.58 | 23.68 | 23.44 | 23.55 | 3,133,338 | +0.06(+0.24%) |
Sep 19, 2019 | 23.19 | 23.57 | 23.19 | 23.49 | 1,355,282 | +0.30(+1.28%) |
Sep 18, 2019 | 23.46 | 23.47 | 23.03 | 23.19 | 3,523,594 | -0.17(-0.72%) |
Sep 17, 2019 | 23.10 | 23.40 | 23.10 | 23.36 | 2,618,813 | +0.33(+1.41%) |
Sep 16, 2019 | 22.66 | 23.05 | 22.64 | 23.04 | 1,410,183 | +0.38(+1.68%) |
Sep 13, 2019 | 22.93 | 23.08 | 22.44 | 22.65 | 2,761,451 | -0.21(-0.93%) |
Sep 12, 2019 | 23.05 | 23.13 | 22.72 | 22.87 | 1,880,887 | +0.06(+0.24%) |
Sep 11, 2019 | 22.63 | 22.86 | 22.48 | 22.81 | 1,999,051 | +0.14(+0.61%) |
Sep 10, 2019 | 22.92 | 23.02 | 22.36 | 22.67 | 3,309,655 | -0.38(-1.65%) |
Sep 09, 2019 | 23.38 | 23.41 | 23.01 | 23.05 | 2,011,521 | -0.37(-1.58%) |
Sep 06, 2019 | 23.58 | 23.58 | 23.33 | 23.42 | 2,349,375 | -0.10(-0.43%) |
Sep 05, 2019 | 23.70 | 23.74 | 23.38 | 23.53 | 3,445,926 | -0.20(-0.86%) |
Sep 04, 2019 | 23.95 | 24.02 | 23.63 | 23.73 | 2,034,068 | -0.10(-0.43%) |
Sep 03, 2019 | 23.68 | 23.96 | 23.66 | 23.83 | 1,533,797 | +0.10(+0.43%) |
Aug 30, 2019 | 23.75 | 23.79 | 23.54 | 23.73 | 2,239,856 | +0.01(+0.04%) |
Aug 29, 2019 | 23.73 | 23.83 | 23.64 | 23.72 | 1,756,785 | +0.07(+0.31%) |
Aug 28, 2019 | 23.51 | 23.67 | 23.46 | 23.65 | 1,429,306 | +0.11(+0.47%) |
Aug 27, 2019 | 23.76 | 23.77 | 23.52 | 23.54 | 1,574,031 | -0.09(-0.39%) |
Aug 26, 2019 | 23.54 | 23.71 | 23.42 | 23.63 | 1,853,897 | +0.20(+0.87%) |
Aug 23, 2019 | 23.83 | 23.92 | 23.39 | 23.42 | 2,369,425 | -0.37(-1.56%) |
Aug 22, 2019 | 23.45 | 23.92 | 23.41 | 23.80 | 2,424,708 | +0.38(+1.62%) |
Aug 21, 2019 | 23.34 | 23.45 | 23.23 | 23.41 | 1,614,200 | +0.12(+0.52%) |
Aug 20, 2019 | 23.51 | 23.52 | 23.27 | 23.29 | 1,128,275 | -0.11(-0.48%) |
Aug 19, 2019 | 23.24 | 23.45 | 23.08 | 23.41 | 795,413 | +0.30(+1.28%) |
Aug 16, 2019 | 22.89 | 23.28 | 22.85 | 23.11 | 3,658,860 | +0.24(+1.05%) |
Aug 15, 2019 | 22.57 | 22.96 | 22.52 | 22.87 | 1,953,314 | +0.38(+1.69%) |
Aug 14, 2019 | 22.66 | 22.78 | 22.45 | 22.49 | 1,823,310 | -0.27(-1.18%) |
Aug 13, 2019 | 22.79 | 22.85 | 22.50 | 22.76 | 1,085,923 | -0.05(-0.20%) |
Aug 12, 2019 | 23.03 | 23.06 | 22.73 | 22.80 | 1,337,581 | -0.18(-0.77%) |
Aug 09, 2019 | 22.99 | 23.09 | 22.77 | 22.98 | 1,388,282 | -0.06(-0.28%) |
Aug 08, 2019 | 22.72 | 23.09 | 22.53 | 23.04 | 1,549,423 | +0.45(+1.97%) |
Aug 07, 2019 | 22.50 | 22.80 | 22.20 | 22.60 | 2,012,408 | +0.14(+0.62%) |
Aug 06, 2019 | 22.32 | 22.63 | 22.15 | 22.46 | 3,004,231 | +0.20(+0.92%) |
Aug 05, 2019 | 22.39 | 22.42 | 22.03 | 22.26 | 2,990,998 | -0.20(-0.91%) |
Aug 02, 2019 | 22.53 | 22.62 | 22.42 | 22.46 | 1,456,839 | -0.04(-0.16%) |