Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.22 | 21.22 | 20.24 | 20.68 | 3,659,657 | +0.11(+0.51%) |
Oct 30, 2019 | 21.06 | 21.16 | 20.21 | 20.57 | 4,484,560 | -0.47(-2.25%) |
Oct 29, 2019 | 21.43 | 21.51 | 20.98 | 21.05 | 2,603,532 | -0.35(-1.62%) |
Oct 28, 2019 | 21.43 | 21.65 | 21.30 | 21.39 | 1,495,756 | -0.04(-0.18%) |
Oct 25, 2019 | 20.95 | 21.52 | 20.82 | 21.43 | 1,757,972 | +0.38(+1.79%) |
Oct 24, 2019 | 21.81 | 21.81 | 20.93 | 21.06 | 2,476,092 | -0.71(-3.25%) |
Oct 23, 2019 | 21.98 | 22.15 | 21.68 | 21.76 | 2,145,028 | -0.22(-0.99%) |
Oct 22, 2019 | 21.34 | 22.12 | 20.91 | 21.98 | 2,734,476 | +0.73(+3.43%) |
Oct 21, 2019 | 20.70 | 21.36 | 20.70 | 21.25 | 3,075,538 | +0.65(+3.14%) |
Oct 18, 2019 | 20.70 | 20.81 | 20.45 | 20.60 | 1,722,733 | -0.16(-0.76%) |
Oct 17, 2019 | 20.60 | 21.02 | 20.60 | 20.76 | 2,464,709 | +0.13(+0.62%) |
Oct 16, 2019 | 20.70 | 20.88 | 20.53 | 20.64 | 2,418,910 | +0.04(+0.18%) |
Oct 15, 2019 | 20.76 | 20.81 | 20.46 | 20.60 | 2,983,394 | -0.18(-0.87%) |
Oct 14, 2019 | 21.00 | 21.04 | 20.39 | 20.78 | 1,833,378 | -0.26(-1.25%) |
Oct 11, 2019 | 20.83 | 21.72 | 20.76 | 21.04 | 2,539,220 | +0.35(+1.71%) |
Oct 10, 2019 | 20.85 | 21.15 | 20.51 | 20.69 | 2,376,394 | -0.10(-0.47%) |
Oct 09, 2019 | 21.05 | 21.11 | 20.39 | 20.79 | 2,508,100 | -0.03(-0.14%) |
Oct 08, 2019 | 21.39 | 21.54 | 20.68 | 20.82 | 2,790,385 | -0.80(-3.69%) |
Oct 07, 2019 | 21.74 | 21.82 | 21.51 | 21.61 | 1,906,696 | -0.20(-0.93%) |
Oct 04, 2019 | 22.02 | 22.21 | 21.46 | 21.82 | 1,627,255 | -0.20(-0.92%) |
Oct 03, 2019 | 22.05 | 22.15 | 21.49 | 22.02 | 2,997,322 | -0.09(-0.41%) |
Oct 02, 2019 | 22.48 | 22.54 | 21.61 | 22.11 | 3,250,214 | -0.52(-2.29%) |
Oct 01, 2019 | 23.70 | 23.89 | 22.54 | 22.63 | 3,061,814 | -1.13(-4.75%) |
Sep 30, 2019 | 24.14 | 24.42 | 23.73 | 23.76 | 2,373,606 | -0.54(-2.23%) |
Sep 27, 2019 | 24.27 | 24.56 | 24.07 | 24.30 | 1,192,948 | +0.05(+0.22%) |
Sep 26, 2019 | 24.05 | 24.32 | 23.60 | 24.24 | 1,644,102 | +0.14(+0.59%) |
Sep 25, 2019 | 23.72 | 24.26 | 23.72 | 24.10 | 1,340,466 | +0.32(+1.33%) |
Sep 24, 2019 | 24.36 | 24.47 | 23.76 | 23.79 | 2,048,031 | -0.57(-2.35%) |
Sep 23, 2019 | 24.18 | 24.52 | 23.92 | 24.36 | 1,533,170 | -0.02(-0.09%) |
Sep 20, 2019 | 24.39 | 24.99 | 24.29 | 24.38 | 3,684,694 | +0.07(+0.28%) |
Sep 19, 2019 | 24.43 | 24.53 | 24.15 | 24.31 | 1,454,492 | +0.02(+0.06%) |
Sep 18, 2019 | 24.24 | 24.44 | 24.09 | 24.30 | 2,038,463 | +0.03(+0.12%) |
Sep 17, 2019 | 25.06 | 25.06 | 23.99 | 24.27 | 3,520,061 | -0.80(-3.18%) |
Sep 16, 2019 | 24.99 | 25.11 | 24.64 | 25.06 | 2,331,817 | +0.08(+0.30%) |
Sep 13, 2019 | 24.97 | 25.38 | 24.58 | 24.99 | 3,515,014 | -0.08(-0.30%) |
Sep 12, 2019 | 25.58 | 25.58 | 24.30 | 25.06 | 3,290,436 | -0.42(-1.65%) |
Sep 11, 2019 | 25.34 | 25.67 | 24.52 | 25.49 | 3,690,173 | +0.17(+0.68%) |
Sep 10, 2019 | 23.83 | 25.31 | 23.79 | 25.31 | 6,434,173 | +1.44(+6.02%) |
Sep 09, 2019 | 22.75 | 23.93 | 22.64 | 23.88 | 3,969,219 | +1.17(+5.13%) |
Sep 06, 2019 | 22.33 | 22.81 | 22.16 | 22.71 | 2,547,198 | +0.30(+1.34%) |
Sep 05, 2019 | 21.73 | 22.48 | 21.66 | 22.41 | 3,515,308 | +0.68(+3.11%) |
Sep 04, 2019 | 21.66 | 22.13 | 21.66 | 21.73 | 2,170,829 | +0.26(+1.19%) |
Sep 03, 2019 | 21.30 | 21.54 | 21.10 | 21.48 | 1,657,822 | +0.02(+0.11%) |
Aug 30, 2019 | 21.21 | 21.49 | 21.17 | 21.45 | 1,751,855 | +0.25(+1.17%) |
Aug 29, 2019 | 21.39 | 21.49 | 21.10 | 21.21 | 1,591,643 | -0.06(-0.28%) |
Aug 28, 2019 | 20.77 | 21.30 | 20.71 | 21.27 | 1,858,399 | +0.39(+1.87%) |
Aug 27, 2019 | 21.21 | 21.23 | 20.77 | 20.88 | 2,673,377 | -0.21(-1.00%) |
Aug 26, 2019 | 21.18 | 21.18 | 20.82 | 21.09 | 1,618,048 | +0.12(+0.57%) |
Aug 23, 2019 | 21.59 | 21.67 | 20.90 | 20.97 | 2,216,215 | -0.74(-3.40%) |
Aug 22, 2019 | 20.87 | 21.88 | 20.87 | 21.70 | 4,748,229 | +0.89(+4.30%) |
Aug 21, 2019 | 21.19 | 21.32 | 20.81 | 20.81 | 3,213,640 | -0.25(-1.18%) |
Aug 20, 2019 | 21.81 | 21.95 | 21.04 | 21.06 | 3,776,287 | -0.82(-3.75%) |
Aug 19, 2019 | 22.19 | 22.31 | 21.75 | 21.88 | 2,516,436 | -0.16(-0.72%) |
Aug 16, 2019 | 22.04 | 22.38 | 21.91 | 22.03 | 2,676,719 | +0.13(+0.58%) |
Aug 15, 2019 | 22.45 | 22.47 | 21.70 | 21.91 | 4,483,803 | -0.02(-0.10%) |
Aug 14, 2019 | 22.10 | 22.17 | 21.17 | 21.93 | 3,737,334 | -0.39(-1.74%) |
Aug 13, 2019 | 22.32 | 22.83 | 22.23 | 22.32 | 1,755,206 | +0.04(+0.20%) |
Aug 12, 2019 | 22.45 | 22.76 | 22.07 | 22.27 | 1,438,902 | -0.09(-0.39%) |
Aug 09, 2019 | 22.62 | 22.69 | 22.12 | 22.36 | 2,554,673 | -0.35(-1.55%) |
Aug 08, 2019 | 22.79 | 22.83 | 22.49 | 22.71 | 2,142,706 | -0.08(-0.35%) |
Aug 07, 2019 | 22.56 | 22.90 | 22.24 | 22.79 | 2,172,266 | +0.12(+0.52%) |
Aug 06, 2019 | 22.87 | 23.12 | 22.61 | 22.68 | 2,784,169 | -0.23(-1.02%) |
Aug 05, 2019 | 23.58 | 23.61 | 22.54 | 22.91 | 3,103,231 | -0.82(-3.46%) |
Aug 02, 2019 | 23.46 | 24.03 | 23.39 | 23.73 | 1,904,990 | +0.08(+0.34%) |