Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.87 | 24.95 | 24.21 | 24.27 | 4,234,182 | -0.68(-2.73%) |
Oct 30, 2019 | 24.60 | 24.97 | 24.38 | 24.95 | 5,168,543 | +0.31(+1.25%) |
Oct 29, 2019 | 24.27 | 24.84 | 24.21 | 24.64 | 4,777,861 | +0.24(+0.99%) |
Oct 28, 2019 | 24.23 | 24.60 | 24.17 | 24.40 | 5,838,913 | +0.26(+1.07%) |
Oct 25, 2019 | 24.03 | 24.42 | 23.76 | 24.14 | 4,959,153 | -0.07(-0.27%) |
Oct 24, 2019 | 24.49 | 24.51 | 24.00 | 24.21 | 4,595,241 | -0.31(-1.25%) |
Oct 23, 2019 | 24.15 | 24.53 | 24.12 | 24.52 | 3,686,317 | +0.32(+1.30%) |
Oct 22, 2019 | 23.88 | 24.30 | 23.74 | 24.20 | 3,385,842 | +0.33(+1.39%) |
Oct 21, 2019 | 23.64 | 23.87 | 23.64 | 23.87 | 2,991,524 | +0.37(+1.59%) |
Oct 18, 2019 | 23.37 | 23.66 | 23.26 | 23.50 | 4,207,234 | +0.22(+0.93%) |
Oct 17, 2019 | 23.05 | 23.44 | 23.02 | 23.28 | 4,661,451 | +0.27(+1.15%) |
Oct 16, 2019 | 22.56 | 23.02 | 22.56 | 23.01 | 4,390,171 | +0.39(+1.73%) |
Oct 15, 2019 | 22.56 | 22.75 | 22.52 | 22.62 | 2,572,855 | +0.05(+0.22%) |
Oct 14, 2019 | 22.50 | 22.63 | 22.38 | 22.57 | 1,983,382 | +0.03(+0.15%) |
Oct 11, 2019 | 22.37 | 22.84 | 22.36 | 22.54 | 4,489,610 | +0.39(+1.76%) |
Oct 10, 2019 | 22.07 | 22.27 | 22.02 | 22.15 | 2,994,598 | +0.03(+0.15%) |
Oct 09, 2019 | 22.03 | 22.24 | 22.02 | 22.12 | 2,696,438 | +0.22(+0.99%) |
Oct 08, 2019 | 22.35 | 22.35 | 21.80 | 21.90 | 3,396,091 | -0.54(-2.41%) |
Oct 07, 2019 | 22.39 | 22.56 | 22.25 | 22.44 | 2,743,873 | -0.01(-0.04%) |
Oct 04, 2019 | 22.38 | 22.52 | 22.27 | 22.45 | 3,491,063 | +0.07(+0.30%) |
Oct 03, 2019 | 22.17 | 22.39 | 21.89 | 22.38 | 3,585,438 | +0.17(+0.79%) |
Oct 02, 2019 | 22.61 | 22.61 | 22.02 | 22.21 | 4,319,935 | -0.43(-1.91%) |
Oct 01, 2019 | 23.01 | 23.20 | 22.63 | 22.64 | 3,181,931 | -0.37(-1.62%) |
Sep 30, 2019 | 23.09 | 23.25 | 22.96 | 23.01 | 2,971,021 | -0.07(-0.32%) |
Sep 27, 2019 | 23.26 | 23.32 | 22.92 | 23.09 | 2,813,769 | -0.09(-0.39%) |
Sep 26, 2019 | 23.19 | 23.30 | 22.99 | 23.18 | 2,113,199 | +0.05(+0.22%) |
Sep 25, 2019 | 22.88 | 23.19 | 22.88 | 23.13 | 3,121,334 | +0.24(+1.05%) |
Sep 24, 2019 | 23.01 | 23.06 | 22.76 | 22.89 | 3,612,210 | -0.06(-0.25%) |
Sep 23, 2019 | 22.77 | 23.15 | 22.74 | 22.95 | 3,710,843 | -0.02(-0.07%) |
Sep 20, 2019 | 23.17 | 23.23 | 22.83 | 22.96 | 5,990,199 | -0.12(-0.54%) |
Sep 19, 2019 | 23.10 | 23.28 | 22.98 | 23.09 | 2,741,807 | -0.02(-0.11%) |
Sep 18, 2019 | 23.15 | 23.21 | 22.96 | 23.11 | 3,803,383 | -0.01(-0.04%) |
Sep 17, 2019 | 23.10 | 23.14 | 22.76 | 23.12 | 2,467,705 | +0.20(+0.87%) |
Sep 16, 2019 | 22.66 | 22.95 | 22.54 | 22.92 | 3,830,964 | +0.15(+0.66%) |
Sep 13, 2019 | 23.20 | 23.31 | 22.72 | 22.77 | 4,909,081 | -0.38(-1.65%) |
Sep 12, 2019 | 23.37 | 23.44 | 23.03 | 23.15 | 4,024,579 | -0.10(-0.43%) |
Sep 11, 2019 | 22.66 | 23.26 | 22.65 | 23.25 | 4,772,803 | +0.54(+2.38%) |
Sep 10, 2019 | 22.29 | 22.78 | 22.27 | 22.71 | 3,733,175 | +0.38(+1.71%) |
Sep 09, 2019 | 22.19 | 22.38 | 22.13 | 22.33 | 4,767,128 | +0.14(+0.64%) |
Sep 06, 2019 | 22.10 | 22.29 | 22.03 | 22.19 | 5,164,736 | +0.10(+0.45%) |
Sep 05, 2019 | 22.00 | 22.26 | 21.93 | 22.09 | 4,501,473 | +0.26(+1.18%) |
Sep 04, 2019 | 21.77 | 21.92 | 21.71 | 21.83 | 3,732,566 | +0.18(+0.83%) |
Sep 03, 2019 | 21.48 | 21.67 | 21.35 | 21.65 | 3,455,021 | +0.07(+0.34%) |
Aug 30, 2019 | 21.45 | 21.74 | 21.37 | 21.58 | 5,556,966 | +0.16(+0.77%) |
Aug 29, 2019 | 21.20 | 21.59 | 21.14 | 21.42 | 3,636,382 | +0.38(+1.79%) |
Aug 28, 2019 | 20.51 | 21.05 | 20.49 | 21.04 | 5,164,679 | +0.49(+2.40%) |
Aug 27, 2019 | 21.03 | 21.09 | 20.53 | 20.55 | 3,997,126 | -0.33(-1.57%) |
Aug 26, 2019 | 20.71 | 20.87 | 20.58 | 20.87 | 3,069,970 | +0.27(+1.31%) |
Aug 23, 2019 | 20.95 | 21.26 | 20.53 | 20.60 | 5,224,606 | -0.43(-2.03%) |
Aug 22, 2019 | 20.98 | 21.09 | 20.78 | 21.03 | 2,895,549 | +0.11(+0.55%) |
Aug 21, 2019 | 20.72 | 20.96 | 20.59 | 20.91 | 3,277,106 | +0.39(+1.88%) |
Aug 20, 2019 | 20.66 | 20.68 | 20.45 | 20.53 | 3,149,305 | -0.12(-0.60%) |
Aug 19, 2019 | 20.78 | 20.79 | 20.53 | 20.65 | 3,729,509 | +0.02(+0.08%) |
Aug 16, 2019 | 20.37 | 20.72 | 20.35 | 20.64 | 3,617,063 | +0.31(+1.53%) |
Aug 15, 2019 | 20.11 | 20.38 | 20.00 | 20.32 | 3,239,941 | +0.23(+1.14%) |
Aug 14, 2019 | 20.41 | 20.45 | 20.07 | 20.09 | 3,727,515 | -0.48(-2.35%) |
Aug 13, 2019 | 20.26 | 20.72 | 20.15 | 20.58 | 3,558,076 | +0.31(+1.54%) |
Aug 12, 2019 | 20.33 | 20.57 | 20.14 | 20.27 | 3,100,345 | -0.02(-0.12%) |
Aug 09, 2019 | 20.54 | 20.61 | 20.13 | 20.29 | 4,310,922 | -0.33(-1.59%) |
Aug 08, 2019 | 20.24 | 20.63 | 20.04 | 20.62 | 3,956,286 | +0.38(+1.86%) |
Aug 07, 2019 | 19.77 | 20.30 | 19.70 | 20.24 | 4,167,427 | +0.26(+1.31%) |
Aug 06, 2019 | 20.14 | 20.23 | 19.75 | 19.98 | 5,881,368 | -0.09(-0.45%) |
Aug 05, 2019 | 20.19 | 20.37 | 19.89 | 20.07 | 5,301,075 | -0.52(-2.51%) |
Aug 02, 2019 | 20.50 | 20.74 | 20.41 | 20.59 | 5,707,052 | +0.06(+0.28%) |