Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.54 | 21.67 | 21.20 | 21.56 | 3,703,529 | -0.10(-0.44%) |
Oct 30, 2019 | 21.33 | 21.68 | 21.32 | 21.66 | 4,412,219 | +0.29(+1.34%) |
Oct 29, 2019 | 21.74 | 21.79 | 21.09 | 21.37 | 6,008,837 | -0.48(-2.19%) |
Oct 28, 2019 | 22.08 | 22.34 | 21.81 | 21.85 | 4,235,076 | -0.07(-0.32%) |
Oct 25, 2019 | 22.27 | 22.71 | 21.61 | 21.92 | 6,810,415 | +0.63(+2.94%) |
Oct 24, 2019 | 21.69 | 21.69 | 21.13 | 21.29 | 5,983,692 | -0.39(-1.80%) |
Oct 23, 2019 | 21.33 | 21.71 | 21.27 | 21.68 | 3,377,289 | +0.17(+0.81%) |
Oct 22, 2019 | 21.51 | 21.58 | 21.16 | 21.51 | 4,149,839 | +0.44(+2.10%) |
Oct 21, 2019 | 20.96 | 21.26 | 20.93 | 21.07 | 3,580,950 | +0.30(+1.46%) |
Oct 18, 2019 | 20.75 | 20.87 | 20.69 | 20.76 | 3,274,846 | -0.08(-0.37%) |
Oct 17, 2019 | 20.66 | 20.86 | 20.59 | 20.84 | 2,768,934 | +0.40(+1.95%) |
Oct 16, 2019 | 20.43 | 20.55 | 20.41 | 20.44 | 1,706,448 | -0.05(-0.25%) |
Oct 15, 2019 | 20.56 | 20.71 | 20.47 | 20.49 | 2,892,414 | +0.03(+0.13%) |
Oct 14, 2019 | 20.48 | 20.56 | 20.32 | 20.47 | 2,538,060 | -0.11(-0.55%) |
Oct 11, 2019 | 20.66 | 20.85 | 20.55 | 20.58 | 2,955,189 | +0.10(+0.51%) |
Oct 10, 2019 | 20.15 | 20.56 | 20.12 | 20.48 | 3,560,694 | +0.19(+0.94%) |
Oct 09, 2019 | 20.35 | 20.39 | 20.21 | 20.29 | 2,992,910 | +0.17(+0.86%) |
Oct 08, 2019 | 20.47 | 20.53 | 20.11 | 20.11 | 2,503,528 | -0.50(-2.40%) |
Oct 07, 2019 | 20.68 | 20.81 | 20.58 | 20.61 | 2,523,324 | -0.10(-0.46%) |
Oct 04, 2019 | 20.62 | 20.73 | 20.45 | 20.70 | 2,133,542 | +0.19(+0.93%) |
Oct 03, 2019 | 20.09 | 20.53 | 19.94 | 20.51 | 3,505,786 | +0.30(+1.50%) |
Oct 02, 2019 | 20.35 | 20.46 | 19.94 | 20.21 | 3,318,405 | -0.39(-1.90%) |
Oct 01, 2019 | 21.50 | 21.61 | 20.47 | 20.60 | 3,593,111 | -0.90(-4.20%) |
Sep 30, 2019 | 21.61 | 21.70 | 21.50 | 21.50 | 2,805,922 | -0.10(-0.48%) |
Sep 27, 2019 | 21.58 | 21.72 | 21.44 | 21.61 | 2,905,347 | +0.10(+0.48%) |
Sep 26, 2019 | 21.37 | 21.59 | 21.01 | 21.50 | 3,776,345 | -0.03(-0.12%) |
Sep 25, 2019 | 21.08 | 21.54 | 21.03 | 21.53 | 4,450,733 | +0.49(+2.31%) |
Sep 24, 2019 | 21.17 | 21.25 | 20.91 | 21.04 | 2,907,246 | -0.09(-0.41%) |
Sep 23, 2019 | 21.07 | 21.23 | 20.83 | 21.13 | 3,743,591 | +0.41(+1.97%) |
Sep 20, 2019 | 20.82 | 20.90 | 20.55 | 20.72 | 5,763,270 | -0.02(-0.08%) |
Sep 19, 2019 | 20.86 | 21.05 | 20.73 | 20.74 | 2,147,467 | -0.09(-0.42%) |
Sep 18, 2019 | 20.88 | 20.99 | 20.72 | 20.82 | 2,663,723 | -0.10(-0.50%) |
Sep 17, 2019 | 21.07 | 21.18 | 20.85 | 20.93 | 2,709,706 | -0.25(-1.19%) |
Sep 16, 2019 | 20.94 | 21.41 | 20.93 | 21.18 | 4,100,453 | +0.10(+0.45%) |
Sep 13, 2019 | 21.36 | 21.36 | 21.05 | 21.08 | 3,872,607 | -0.15(-0.70%) |
Sep 12, 2019 | 21.34 | 21.36 | 21.08 | 21.23 | 5,038,007 | -0.04(-0.20%) |
Sep 11, 2019 | 21.35 | 21.48 | 20.94 | 21.28 | 3,084,955 | -0.02(-0.08%) |
Sep 10, 2019 | 20.88 | 21.33 | 20.85 | 21.29 | 2,874,980 | +0.43(+2.04%) |
Sep 09, 2019 | 21.11 | 21.23 | 20.86 | 20.87 | 4,731,810 | -0.13(-0.62%) |
Sep 06, 2019 | 20.76 | 21.01 | 20.68 | 21.00 | 3,607,051 | +0.26(+1.26%) |
Sep 05, 2019 | 20.27 | 20.90 | 20.23 | 20.74 | 4,642,656 | +0.68(+3.38%) |
Sep 04, 2019 | 19.87 | 20.09 | 19.87 | 20.06 | 3,669,760 | +0.39(+1.99%) |
Sep 03, 2019 | 19.76 | 19.86 | 19.56 | 19.67 | 4,061,725 | -0.29(-1.44%) |
Aug 30, 2019 | 20.06 | 20.10 | 19.84 | 19.95 | 3,153,609 | -0.01(-0.04%) |
Aug 29, 2019 | 19.95 | 20.14 | 19.88 | 19.96 | 2,260,939 | +0.34(+1.71%) |
Aug 28, 2019 | 19.58 | 19.70 | 19.32 | 19.63 | 3,191,172 | -0.06(-0.31%) |
Aug 27, 2019 | 20.03 | 20.05 | 19.59 | 19.69 | 3,542,926 | -0.25(-1.25%) |
Aug 26, 2019 | 20.08 | 20.15 | 19.86 | 19.94 | 2,610,459 | +0.05(+0.26%) |
Aug 23, 2019 | 20.39 | 20.63 | 19.82 | 19.89 | 4,245,743 | -0.61(-2.98%) |
Aug 22, 2019 | 20.65 | 20.70 | 20.41 | 20.50 | 3,730,366 | -0.06(-0.29%) |
Aug 21, 2019 | 20.38 | 20.66 | 20.26 | 20.56 | 3,076,901 | +0.39(+1.92%) |
Aug 20, 2019 | 20.72 | 20.73 | 20.15 | 20.17 | 2,492,078 | -0.61(-2.94%) |
Aug 19, 2019 | 20.88 | 20.97 | 20.70 | 20.78 | 2,837,841 | +0.17(+0.84%) |
Aug 16, 2019 | 20.39 | 20.67 | 20.31 | 20.61 | 3,469,179 | +0.41(+2.00%) |
Aug 15, 2019 | 20.75 | 20.81 | 20.11 | 20.20 | 4,968,528 | -0.66(-3.18%) |
Aug 14, 2019 | 21.51 | 21.53 | 20.83 | 20.87 | 4,555,144 | -1.07(-4.87%) |
Aug 13, 2019 | 21.58 | 22.38 | 21.58 | 21.94 | 3,576,784 | +0.31(+1.43%) |
Aug 12, 2019 | 21.70 | 21.75 | 21.54 | 21.63 | 2,984,093 | -0.21(-0.95%) |
Aug 09, 2019 | 21.97 | 21.98 | 21.70 | 21.83 | 2,348,146 | -0.23(-1.05%) |
Aug 08, 2019 | 22.00 | 22.19 | 21.94 | 22.07 | 3,226,481 | +0.28(+1.27%) |
Aug 07, 2019 | 21.47 | 21.88 | 21.30 | 21.79 | 2,710,015 | +0.04(+0.20%) |
Aug 06, 2019 | 21.86 | 21.97 | 21.45 | 21.75 | 4,555,945 | +0.07(+0.32%) |
Aug 05, 2019 | 21.88 | 22.00 | 21.49 | 21.68 | 5,342,946 | -0.68(-3.04%) |
Aug 02, 2019 | 22.61 | 22.68 | 22.23 | 22.36 | 3,463,492 | -0.54(-2.37%) |