Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.97 | 23.02 | 22.64 | 22.88 | 8,044,148 | -0.11(-0.48%) |
Oct 30, 2019 | 23.10 | 23.19 | 22.89 | 22.99 | 2,275,632 | -0.11(-0.48%) |
Oct 29, 2019 | 22.75 | 23.21 | 22.72 | 23.10 | 5,815,674 | +0.25(+1.09%) |
Oct 28, 2019 | 22.82 | 22.90 | 22.72 | 22.85 | 3,058,384 | +0.16(+0.71%) |
Oct 25, 2019 | 22.95 | 22.95 | 22.60 | 22.69 | 3,656,500 | -0.34(-1.48%) |
Oct 24, 2019 | 23.17 | 23.23 | 22.74 | 23.03 | 3,120,677 | +0.02(+0.09%) |
Oct 23, 2019 | 23.08 | 23.14 | 22.73 | 23.01 | 3,018,026 | -0.14(-0.60%) |
Oct 22, 2019 | 23.13 | 23.30 | 23.00 | 23.15 | 2,174,361 | +0.07(+0.30%) |
Oct 21, 2019 | 23.13 | 23.30 | 22.97 | 23.08 | 8,731,412 | +0.07(+0.30%) |
Oct 18, 2019 | 23.51 | 23.51 | 23.01 | 23.01 | 3,493,300 | -0.47(-2.00%) |
Oct 17, 2019 | 23.63 | 23.79 | 23.44 | 23.48 | 3,322,990 | -0.02(-0.09%) |
Oct 16, 2019 | 23.49 | 23.52 | 23.35 | 23.50 | 5,750,759 | -0.09(-0.38%) |
Oct 15, 2019 | 23.42 | 23.71 | 23.33 | 23.59 | 3,359,491 | +0.17(+0.73%) |
Oct 14, 2019 | 23.51 | 23.59 | 23.32 | 23.42 | 2,561,428 | -0.14(-0.59%) |
Oct 11, 2019 | 23.65 | 23.93 | 23.52 | 23.56 | 6,391,700 | +0.07(+0.30%) |
Oct 10, 2019 | 23.47 | 23.68 | 23.37 | 23.49 | 2,440,136 | -0.03(-0.13%) |
Oct 09, 2019 | 23.42 | 23.63 | 23.27 | 23.52 | 2,808,570 | +0.29(+1.25%) |
Oct 08, 2019 | 23.32 | 23.55 | 23.14 | 23.23 | 3,903,010 | -0.24(-1.02%) |
Oct 07, 2019 | 23.47 | 23.74 | 23.27 | 23.47 | 3,183,271 | -0.01(-0.04%) |
Oct 04, 2019 | 23.56 | 23.59 | 23.36 | 23.48 | 3,162,700 | -0.01(-0.04%) |
Oct 03, 2019 | 23.33 | 23.57 | 23.17 | 23.49 | 5,708,940 | +0.20(+0.86%) |
Oct 02, 2019 | 23.01 | 23.36 | 23.00 | 23.29 | 3,929,845 | -0.22(-0.94%) |
Oct 01, 2019 | 23.75 | 23.76 | 23.43 | 23.51 | 3,179,833 | -0.12(-0.51%) |
Sep 30, 2019 | 23.50 | 23.74 | 23.47 | 23.63 | 3,728,760 | +0.13(+0.55%) |
Sep 27, 2019 | 23.75 | 23.75 | 23.32 | 23.50 | 2,299,600 | -0.24(-1.01%) |
Sep 26, 2019 | 23.71 | 23.81 | 23.56 | 23.74 | 2,429,730 | -0.06(-0.25%) |
Sep 25, 2019 | 23.34 | 23.89 | 23.33 | 23.80 | 6,891,898 | +0.43(+1.84%) |
Sep 24, 2019 | 23.87 | 23.90 | 23.36 | 23.37 | 5,098,022 | -0.39(-1.64%) |
Sep 23, 2019 | 23.81 | 24.03 | 23.63 | 23.76 | 5,283,519 | -0.12(-0.50%) |
Sep 20, 2019 | 23.98 | 24.08 | 23.79 | 23.88 | 16,042,800 | -0.10(-0.42%) |
Sep 19, 2019 | 24.20 | 24.28 | 23.97 | 23.98 | 5,018,764 | -0.04(-0.17%) |
Sep 18, 2019 | 24.35 | 24.37 | 23.91 | 24.02 | 5,113,883 | -0.41(-1.68%) |
Sep 17, 2019 | 24.16 | 24.45 | 24.00 | 24.43 | 5,456,300 | +0.17(+0.70%) |
Sep 16, 2019 | 24.35 | 24.57 | 24.25 | 24.26 | 6,568,667 | -0.20(-0.82%) |
Sep 13, 2019 | 24.50 | 24.52 | 24.07 | 24.46 | 6,278,800 | -0.08(-0.33%) |
Sep 12, 2019 | 24.77 | 24.96 | 24.49 | 24.54 | 7,629,459 | -0.19(-0.77%) |
Sep 11, 2019 | 24.46 | 24.81 | 24.28 | 24.73 | 6,077,348 | +0.30(+1.23%) |
Sep 10, 2019 | 24.31 | 24.60 | 24.25 | 24.43 | 5,346,093 | +0.02(+0.08%) |
Sep 09, 2019 | 24.67 | 24.77 | 24.13 | 24.41 | 6,912,414 | -0.11(-0.45%) |
Sep 06, 2019 | 23.45 | 25.77 | 23.25 | 24.52 | 17,027,100 | +1.05(+4.47%) |
Sep 05, 2019 | 23.50 | 23.55 | 23.39 | 23.47 | 3,686,862 | +0.16(+0.69%) |
Sep 04, 2019 | 23.12 | 23.36 | 23.00 | 23.31 | 5,459,627 | +0.32(+1.39%) |
Sep 03, 2019 | 23.14 | 23.45 | 22.95 | 22.99 | 4,972,828 | -0.26(-1.12%) |
Aug 30, 2019 | 23.43 | 23.48 | 23.17 | 23.25 | 3,483,300 | +0.04(+0.17%) |
Aug 29, 2019 | 23.24 | 23.31 | 23.07 | 23.21 | 4,102,970 | +0.26(+1.13%) |
Aug 28, 2019 | 22.99 | 23.06 | 22.54 | 22.95 | 6,661,348 | -0.12(-0.52%) |
Aug 27, 2019 | 23.49 | 23.49 | 23.05 | 23.07 | 4,646,769 | -0.25(-1.07%) |
Aug 26, 2019 | 23.50 | 23.50 | 23.19 | 23.32 | 3,666,531 | +0.10(+0.43%) |
Aug 23, 2019 | 23.41 | 23.55 | 23.12 | 23.22 | 9,099,100 | -0.31(-1.32%) |
Aug 22, 2019 | 23.71 | 23.77 | 23.39 | 23.53 | 4,722,721 | -0.18(-0.76%) |
Aug 21, 2019 | 23.88 | 23.93 | 23.57 | 23.71 | 4,406,040 | -0.05(-0.21%) |
Aug 20, 2019 | 23.79 | 23.80 | 23.53 | 23.76 | 5,362,167 | -0.09(-0.38%) |
Aug 19, 2019 | 23.65 | 23.89 | 23.62 | 23.85 | 9,832,394 | +0.34(+1.45%) |
Aug 16, 2019 | 23.35 | 23.53 | 23.20 | 23.51 | 10,594,800 | +0.37(+1.60%) |
Aug 15, 2019 | 23.05 | 23.30 | 22.82 | 23.14 | 9,550,463 | +0.09(+0.39%) |
Aug 14, 2019 | 22.72 | 23.15 | 22.66 | 23.05 | 11,216,941 | -0.07(-0.30%) |
Aug 13, 2019 | 21.56 | 23.16 | 21.56 | 23.12 | 18,873,478 | +1.45(+6.69%) |
Aug 12, 2019 | 22.75 | 22.79 | 21.45 | 21.67 | 16,064,316 | -1.32(-5.74%) |
Aug 09, 2019 | 22.97 | 23.05 | 22.05 | 22.99 | 29,212,700 | +0.07(+0.31%) |
Aug 08, 2019 | 22.88 | 23.02 | 22.14 | 22.92 | 16,287,020 | +2.51(+12.30%) |
Aug 07, 2019 | 20.28 | 20.52 | 20.01 | 20.41 | 6,440,371 | -0.05(-0.24%) |
Aug 06, 2019 | 20.44 | 20.67 | 20.09 | 20.46 | 5,351,965 | +0.12(+0.59%) |
Aug 05, 2019 | 21.00 | 21.04 | 20.24 | 20.34 | 8,547,843 | -0.81(-3.83%) |
Aug 02, 2019 | 21.42 | 21.51 | 21.09 | 21.15 | 3,961,200 | -0.39(-1.81%) |