Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.30 | 24.30 | 23.98 | 24.08 | 10,286,654 | -0.31(-1.27%) |
Oct 30, 2019 | 24.22 | 24.41 | 24.14 | 24.39 | 6,761,477 | +0.29(+1.20%) |
Oct 29, 2019 | 24.07 | 24.18 | 24.04 | 24.10 | 4,110,113 | +0.09(+0.37%) |
Oct 28, 2019 | 24.17 | 24.21 | 23.95 | 24.01 | 6,506,100 | -0.10(-0.41%) |
Oct 25, 2019 | 23.89 | 24.12 | 23.88 | 24.11 | 5,586,600 | +0.24(+1.01%) |
Oct 24, 2019 | 23.82 | 23.89 | 23.75 | 23.87 | 6,870,486 | +0.28(+1.19%) |
Oct 23, 2019 | 23.49 | 23.62 | 23.44 | 23.59 | 2,993,437 | +0.16(+0.68%) |
Oct 22, 2019 | 23.33 | 23.51 | 23.33 | 23.43 | 5,384,778 | +0.20(+0.86%) |
Oct 21, 2019 | 23.18 | 23.25 | 23.11 | 23.23 | 3,133,281 | +0.21(+0.91%) |
Oct 18, 2019 | 23.11 | 23.17 | 22.96 | 23.02 | 5,406,300 | -0.07(-0.30%) |
Oct 17, 2019 | 23.08 | 23.14 | 23.00 | 23.09 | 2,950,101 | +0.04(+0.17%) |
Oct 16, 2019 | 22.93 | 23.09 | 22.91 | 23.05 | 5,772,399 | +0.33(+1.45%) |
Oct 15, 2019 | 22.56 | 22.78 | 22.54 | 22.72 | 4,182,983 | +0.14(+0.62%) |
Oct 14, 2019 | 22.69 | 22.71 | 22.56 | 22.58 | 4,520,927 | -0.34(-1.48%) |
Oct 11, 2019 | 22.93 | 23.01 | 22.77 | 22.92 | 8,203,500 | +0.11(+0.48%) |
Oct 10, 2019 | 22.57 | 22.84 | 22.57 | 22.81 | 5,169,071 | +0.33(+1.47%) |
Oct 09, 2019 | 22.58 | 22.61 | 22.45 | 22.48 | 3,574,085 | +0.10(+0.45%) |
Oct 08, 2019 | 22.36 | 22.49 | 22.31 | 22.38 | 4,273,372 | -0.17(-0.75%) |
Oct 07, 2019 | 22.55 | 22.67 | 22.53 | 22.55 | 4,306,506 | +0.04(+0.18%) |
Oct 04, 2019 | 22.54 | 22.55 | 22.44 | 22.51 | 4,542,100 | +0.07(+0.31%) |
Oct 03, 2019 | 22.31 | 22.51 | 22.22 | 22.44 | 5,321,964 | -0.02(-0.09%) |
Oct 02, 2019 | 22.60 | 22.62 | 22.34 | 22.46 | 6,326,144 | -0.22(-0.97%) |
Oct 01, 2019 | 22.88 | 22.91 | 22.62 | 22.68 | 7,550,330 | -0.13(-0.57%) |
Sep 30, 2019 | 22.89 | 22.98 | 22.79 | 22.81 | 7,257,473 | -0.17(-0.74%) |
Sep 27, 2019 | 23.17 | 23.22 | 22.91 | 22.98 | 7,067,000 | -0.30(-1.29%) |
Sep 26, 2019 | 23.34 | 23.36 | 23.20 | 23.28 | 4,924,883 | +0.09(+0.39%) |
Sep 25, 2019 | 23.04 | 23.23 | 22.96 | 23.19 | 5,685,220 | +0.00(+0.00%) |
Sep 24, 2019 | 23.55 | 23.56 | 23.14 | 23.19 | 6,553,094 | -0.42(-1.78%) |
Sep 23, 2019 | 23.38 | 23.64 | 23.38 | 23.61 | 3,595,579 | +0.18(+0.77%) |
Sep 20, 2019 | 23.54 | 23.58 | 23.37 | 23.43 | 7,198,200 | -0.12(-0.51%) |
Sep 19, 2019 | 23.67 | 23.73 | 23.53 | 23.55 | 3,525,825 | -0.09(-0.38%) |
Sep 18, 2019 | 23.65 | 23.77 | 23.44 | 23.64 | 5,747,791 | -0.06(-0.25%) |
Sep 17, 2019 | 23.83 | 23.85 | 23.61 | 23.70 | 6,727,512 | -0.34(-1.41%) |
Sep 16, 2019 | 23.86 | 24.11 | 23.82 | 24.04 | 9,701,319 | +0.43(+1.82%) |
Sep 13, 2019 | 23.53 | 23.62 | 23.48 | 23.61 | 5,633,200 | +0.17(+0.73%) |
Sep 12, 2019 | 23.37 | 23.58 | 23.31 | 23.44 | 6,991,718 | +0.14(+0.60%) |
Sep 11, 2019 | 23.34 | 23.46 | 23.21 | 23.30 | 6,300,429 | +0.15(+0.65%) |
Sep 10, 2019 | 23.09 | 23.18 | 23.01 | 23.15 | 4,507,132 | +0.06(+0.26%) |
Sep 09, 2019 | 23.07 | 23.12 | 23.00 | 23.09 | 3,168,186 | +0.02(+0.09%) |
Sep 06, 2019 | 23.01 | 23.13 | 22.99 | 23.07 | 3,491,400 | +0.13(+0.57%) |
Sep 05, 2019 | 23.05 | 23.11 | 22.89 | 22.94 | 4,120,951 | -0.06(-0.26%) |
Sep 04, 2019 | 22.88 | 23.00 | 22.83 | 23.00 | 6,132,940 | +0.37(+1.63%) |
Sep 03, 2019 | 22.37 | 22.63 | 22.36 | 22.63 | 6,039,235 | +0.37(+1.66%) |
Aug 30, 2019 | 22.34 | 22.39 | 22.21 | 22.26 | 6,584,700 | +0.16(+0.72%) |
Aug 29, 2019 | 22.08 | 22.20 | 21.96 | 22.10 | 5,992,770 | +0.23(+1.05%) |
Aug 28, 2019 | 21.80 | 21.94 | 21.73 | 21.87 | 4,496,714 | +0.15(+0.69%) |
Aug 27, 2019 | 21.77 | 21.82 | 21.61 | 21.72 | 9,941,659 | -0.14(-0.64%) |
Aug 26, 2019 | 21.90 | 21.93 | 21.80 | 21.86 | 3,893,700 | +0.12(+0.55%) |
Aug 23, 2019 | 21.87 | 22.10 | 21.62 | 21.74 | 8,108,800 | -0.34(-1.54%) |
Aug 22, 2019 | 22.07 | 22.11 | 21.97 | 22.08 | 3,497,477 | +0.08(+0.36%) |
Aug 21, 2019 | 22.01 | 22.05 | 21.94 | 22.00 | 4,786,562 | +0.25(+1.15%) |
Aug 20, 2019 | 21.73 | 21.82 | 21.59 | 21.75 | 4,936,308 | +0.22(+1.02%) |
Aug 19, 2019 | 21.51 | 21.59 | 21.46 | 21.53 | 4,485,653 | +0.06(+0.28%) |
Aug 16, 2019 | 21.52 | 21.60 | 21.45 | 21.47 | 7,030,500 | -0.13(-0.60%) |
Aug 15, 2019 | 21.68 | 21.74 | 21.52 | 21.60 | 9,320,475 | -0.14(-0.64%) |
Aug 14, 2019 | 21.92 | 21.95 | 21.65 | 21.74 | 10,813,930 | -0.67(-2.99%) |
Aug 13, 2019 | 22.11 | 22.54 | 22.07 | 22.41 | 7,858,957 | +0.10(+0.45%) |
Aug 12, 2019 | 22.35 | 22.44 | 22.27 | 22.31 | 4,110,038 | -0.07(-0.31%) |
Aug 09, 2019 | 22.48 | 22.54 | 22.27 | 22.38 | 5,621,500 | -0.31(-1.37%) |
Aug 08, 2019 | 22.59 | 22.71 | 22.59 | 22.69 | 5,725,785 | +0.12(+0.53%) |
Aug 07, 2019 | 22.37 | 22.59 | 22.27 | 22.57 | 7,173,748 | +0.04(+0.18%) |
Aug 06, 2019 | 22.54 | 22.62 | 22.45 | 22.53 | 9,616,245 | +0.33(+1.49%) |
Aug 05, 2019 | 22.34 | 22.39 | 22.11 | 22.20 | 9,296,135 | -0.37(-1.64%) |
Aug 02, 2019 | 22.70 | 22.73 | 22.50 | 22.57 | 11,153,700 | -0.39(-1.70%) |