Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2019 | 22.08 | 22.08 | 22.08 | 0 | +0.09(+0.41%) | |
Oct 16, 2019 | 22.31 | 22.42 | 21.95 | 21.99 | 3,549,011 | -0.31(-1.39%) |
Oct 15, 2019 | 22.32 | 22.69 | 22.20 | 22.30 | 4,684,908 | -0.02(-0.09%) |
Oct 14, 2019 | 21.92 | 22.39 | 21.80 | 22.32 | 3,674,201 | +0.09(+0.40%) |
Oct 11, 2019 | 22.12 | 22.49 | 21.95 | 22.23 | 5,358,800 | +0.43(+1.97%) |
Oct 10, 2019 | 21.73 | 21.96 | 21.68 | 21.80 | 3,245,840 | +0.19(+0.88%) |
Oct 09, 2019 | 21.63 | 21.67 | 21.27 | 21.61 | 2,519,000 | +0.23(+1.08%) |
Oct 08, 2019 | 21.69 | 21.82 | 21.37 | 21.38 | 3,187,926 | -0.52(-2.37%) |
Oct 07, 2019 | 22.49 | 22.55 | 21.89 | 21.90 | 3,911,465 | -0.57(-2.54%) |
Oct 04, 2019 | 22.69 | 22.80 | 22.29 | 22.47 | 4,581,700 | -0.22(-0.97%) |
Oct 03, 2019 | 22.03 | 22.70 | 21.78 | 22.69 | 5,902,846 | +0.55(+2.48%) |
Oct 02, 2019 | 22.65 | 22.65 | 22.07 | 22.14 | 5,016,424 | -0.53(-2.34%) |
Oct 01, 2019 | 23.38 | 23.39 | 22.66 | 22.67 | 6,917,323 | -0.53(-2.28%) |
Sep 30, 2019 | 24.01 | 24.01 | 23.03 | 23.20 | 8,227,005 | -0.84(-3.49%) |
Sep 27, 2019 | 23.84 | 24.38 | 23.70 | 24.04 | 31,637,300 | +0.11(+0.46%) |
Sep 26, 2019 | 24.08 | 24.18 | 23.39 | 23.93 | 8,709,360 | -0.36(-1.48%) |
Sep 25, 2019 | 23.40 | 24.29 | 23.34 | 24.29 | 8,957,618 | +0.64(+2.71%) |
Sep 24, 2019 | 23.69 | 24.11 | 23.24 | 23.65 | 8,521,293 | -0.25(-1.05%) |
Sep 23, 2019 | 23.45 | 24.39 | 23.45 | 23.90 | 12,266,813 | +0.31(+1.31%) |
Sep 20, 2019 | 23.27 | 23.60 | 22.91 | 23.59 | 14,556,400 | +0.38(+1.64%) |
Sep 19, 2019 | 23.46 | 23.52 | 23.10 | 23.21 | 4,714,642 | -0.02(-0.09%) |
Sep 18, 2019 | 23.35 | 23.74 | 23.08 | 23.23 | 5,778,994 | -0.15(-0.64%) |
Sep 17, 2019 | 23.39 | 23.70 | 22.85 | 23.38 | 8,637,562 | -0.43(-1.81%) |
Sep 16, 2019 | 23.53 | 23.89 | 22.64 | 23.81 | 22,371,084 | +1.09(+4.80%) |
Sep 13, 2019 | 22.96 | 23.00 | 22.20 | 22.72 | 10,862,300 | +0.08(+0.35%) |
Sep 12, 2019 | 21.65 | 22.88 | 21.36 | 22.64 | 67,849,776 | +0.35(+1.57%) |
Sep 11, 2019 | 23.25 | 23.70 | 22.22 | 22.29 | 12,405,902 | -1.82(-7.55%) |
Sep 10, 2019 | 24.38 | 24.73 | 24.02 | 24.11 | 3,550,913 | -0.07(-0.29%) |
Sep 09, 2019 | 23.66 | 24.29 | 23.54 | 24.18 | 4,558,792 | +0.65(+2.76%) |
Sep 06, 2019 | 23.38 | 23.64 | 23.16 | 23.53 | 3,743,900 | +0.01(+0.04%) |
Sep 05, 2019 | 23.04 | 24.04 | 22.94 | 23.52 | 4,927,400 | +0.91(+4.02%) |
Sep 04, 2019 | 22.45 | 22.69 | 22.19 | 22.61 | 5,410,469 | +0.46(+2.08%) |
Sep 03, 2019 | 21.27 | 22.20 | 21.10 | 22.15 | 5,157,378 | +0.46(+2.12%) |
Aug 30, 2019 | 22.03 | 22.20 | 21.59 | 21.69 | 4,984,700 | -0.19(-0.87%) |
Aug 29, 2019 | 21.86 | 22.27 | 21.75 | 21.88 | 3,308,547 | +0.24(+1.11%) |
Aug 28, 2019 | 21.35 | 21.98 | 21.17 | 21.64 | 4,271,388 | +0.35(+1.64%) |
Aug 27, 2019 | 21.56 | 21.82 | 21.25 | 21.29 | 3,887,431 | -0.01(-0.05%) |
Aug 26, 2019 | 21.20 | 21.48 | 20.95 | 21.30 | 4,018,410 | +0.42(+2.01%) |
Aug 23, 2019 | 21.04 | 21.85 | 20.79 | 20.88 | 5,048,700 | -0.55(-2.57%) |
Aug 22, 2019 | 21.28 | 21.96 | 21.28 | 21.43 | 4,029,795 | +0.19(+0.89%) |
Aug 21, 2019 | 21.29 | 21.40 | 21.10 | 21.24 | 2,905,976 | +0.13(+0.62%) |
Aug 20, 2019 | 21.28 | 21.29 | 20.73 | 21.11 | 4,000,047 | -0.31(-1.45%) |
Aug 19, 2019 | 21.50 | 21.70 | 21.24 | 21.42 | 4,086,993 | +0.36(+1.71%) |
Aug 16, 2019 | 20.87 | 21.30 | 20.62 | 21.06 | 6,012,700 | +0.35(+1.69%) |
Aug 15, 2019 | 21.77 | 21.86 | 20.43 | 20.71 | 7,326,650 | -1.30(-5.91%) |
Aug 14, 2019 | 22.93 | 23.01 | 21.75 | 22.01 | 5,437,432 | -1.56(-6.62%) |
Aug 13, 2019 | 23.31 | 23.97 | 23.23 | 23.57 | 3,338,367 | +0.15(+0.64%) |
Aug 12, 2019 | 23.50 | 23.92 | 23.29 | 23.42 | 4,045,701 | -0.26(-1.10%) |
Aug 09, 2019 | 24.10 | 24.11 | 23.39 | 23.68 | 3,147,200 | -0.46(-1.91%) |
Aug 08, 2019 | 23.40 | 24.16 | 23.07 | 24.14 | 4,279,518 | +0.78(+3.34%) |
Aug 07, 2019 | 23.08 | 23.46 | 22.74 | 23.36 | 4,421,614 | -0.33(-1.39%) |
Aug 06, 2019 | 24.01 | 24.18 | 23.16 | 23.69 | 3,429,919 | -0.12(-0.50%) |
Aug 05, 2019 | 23.59 | 23.95 | 23.40 | 23.81 | 4,401,131 | -0.27(-1.12%) |
Aug 02, 2019 | 25.37 | 25.37 | 23.93 | 24.08 | 5,043,200 | -1.19(-4.71%) |