Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.17 | 25.17 | 24.74 | 24.95 | 619,151 | -0.35(-1.37%) |
Oct 30, 2019 | 25.12 | 25.32 | 24.84 | 25.29 | 1,037,000 | +0.02(+0.09%) |
Oct 29, 2019 | 25.33 | 25.44 | 25.24 | 25.27 | 2,045,641 | -0.21(-0.83%) |
Oct 28, 2019 | 25.38 | 25.55 | 25.36 | 25.48 | 891,373 | +0.24(+0.96%) |
Oct 25, 2019 | 25.21 | 25.36 | 25.13 | 25.24 | 1,653,507 | +0.20(+0.81%) |
Oct 24, 2019 | 25.23 | 25.26 | 24.98 | 25.04 | 1,750,472 | -0.06(-0.24%) |
Oct 23, 2019 | 24.71 | 25.12 | 24.71 | 25.10 | 2,774,135 | +0.32(+1.28%) |
Oct 22, 2019 | 24.43 | 24.88 | 24.43 | 24.78 | 7,526,794 | +0.43(+1.76%) |
Oct 21, 2019 | 24.13 | 24.36 | 24.03 | 24.35 | 4,210,514 | +0.11(+0.44%) |
Oct 18, 2019 | 24.20 | 24.37 | 24.16 | 24.25 | 424,452 | +0.16(+0.66%) |
Oct 17, 2019 | 24.39 | 24.43 | 24.06 | 24.09 | 534,042 | -0.13(-0.53%) |
Oct 16, 2019 | 23.86 | 24.23 | 23.82 | 24.22 | 1,284,079 | +0.20(+0.82%) |
Oct 15, 2019 | 24.10 | 24.19 | 24.00 | 24.02 | 628,153 | -0.08(-0.31%) |
Oct 14, 2019 | 24.08 | 24.13 | 24.02 | 24.09 | 1,690,039 | -0.08(-0.31%) |
Oct 11, 2019 | 23.93 | 24.28 | 23.86 | 24.17 | 3,637,291 | +0.53(+2.23%) |
Oct 10, 2019 | 23.37 | 23.79 | 23.37 | 23.64 | 1,163,689 | +0.23(+0.97%) |
Oct 09, 2019 | 23.39 | 23.52 | 23.24 | 23.42 | 733,647 | +0.23(+0.97%) |
Oct 08, 2019 | 23.45 | 23.54 | 23.18 | 23.19 | 976,576 | -0.22(-0.93%) |
Oct 07, 2019 | 23.82 | 23.91 | 23.39 | 23.41 | 1,283,569 | -0.54(-2.24%) |
Oct 04, 2019 | 23.46 | 23.98 | 23.46 | 23.94 | 4,122,493 | +0.55(+2.35%) |
Oct 03, 2019 | 23.13 | 23.44 | 23.02 | 23.39 | 749,836 | +0.26(+1.14%) |
Oct 02, 2019 | 23.34 | 23.40 | 23.02 | 23.13 | 947,684 | -0.46(-1.95%) |
Oct 01, 2019 | 23.69 | 23.77 | 23.55 | 23.59 | 1,019,070 | -0.22(-0.92%) |
Sep 30, 2019 | 23.94 | 23.94 | 23.77 | 23.81 | 1,058,947 | -0.16(-0.66%) |
Sep 27, 2019 | 24.03 | 24.15 | 23.83 | 23.97 | 957,670 | -0.02(-0.09%) |
Sep 26, 2019 | 23.98 | 24.01 | 23.82 | 23.99 | 1,145,017 | +0.11(+0.47%) |
Sep 25, 2019 | 23.51 | 23.91 | 23.42 | 23.88 | 1,466,567 | +0.19(+0.80%) |
Sep 24, 2019 | 23.97 | 23.97 | 23.64 | 23.69 | 996,248 | -0.24(-1.01%) |
Sep 23, 2019 | 23.86 | 24.00 | 23.85 | 23.93 | 652,513 | -0.12(-0.50%) |
Sep 20, 2019 | 23.95 | 24.09 | 23.81 | 24.05 | 1,352,676 | +0.11(+0.47%) |
Sep 19, 2019 | 24.39 | 24.45 | 23.93 | 23.94 | 913,414 | -0.32(-1.31%) |
Sep 18, 2019 | 24.45 | 24.49 | 24.08 | 24.25 | 686,293 | -0.23(-0.92%) |
Sep 17, 2019 | 24.03 | 24.48 | 23.98 | 24.48 | 1,417,613 | +0.32(+1.31%) |
Sep 16, 2019 | 24.06 | 24.34 | 23.98 | 24.16 | 764,820 | -0.01(-0.03%) |
Sep 13, 2019 | 24.42 | 24.55 | 24.14 | 24.17 | 3,298,790 | -0.20(-0.80%) |
Sep 12, 2019 | 24.39 | 24.46 | 24.22 | 24.37 | 1,217,948 | +0.22(+0.91%) |
Sep 11, 2019 | 24.23 | 24.30 | 24.06 | 24.15 | 1,280,946 | +0.16(+0.66%) |
Sep 10, 2019 | 23.89 | 24.18 | 23.76 | 23.99 | 888,435 | -0.03(-0.13%) |
Sep 09, 2019 | 24.00 | 24.28 | 23.95 | 24.02 | 969,800 | +0.12(+0.51%) |
Sep 06, 2019 | 23.85 | 24.06 | 23.79 | 23.90 | 889,360 | +0.35(+1.47%) |
Sep 05, 2019 | 23.63 | 23.88 | 23.53 | 23.55 | 3,117,130 | +0.30(+1.30%) |
Sep 04, 2019 | 23.03 | 23.25 | 23.00 | 23.25 | 968,332 | +0.66(+2.90%) |
Sep 03, 2019 | 22.76 | 22.88 | 22.50 | 22.59 | 1,369,981 | -0.48(-2.09%) |
Aug 30, 2019 | 22.96 | 23.11 | 22.89 | 23.08 | 3,726,824 | +0.35(+1.53%) |
Aug 29, 2019 | 22.35 | 22.78 | 22.33 | 22.73 | 881,614 | +0.50(+2.24%) |
Aug 28, 2019 | 22.13 | 22.38 | 22.04 | 22.23 | 1,333,968 | +0.09(+0.41%) |
Aug 27, 2019 | 22.15 | 22.41 | 21.95 | 22.14 | 1,214,098 | +0.13(+0.58%) |
Aug 26, 2019 | 22.32 | 22.36 | 21.87 | 22.01 | 1,210,861 | -0.20(-0.92%) |
Aug 23, 2019 | 22.71 | 22.94 | 22.16 | 22.22 | 1,673,536 | -0.63(-2.77%) |
Aug 22, 2019 | 23.11 | 23.30 | 22.84 | 22.85 | 1,349,783 | -0.41(-1.78%) |
Aug 21, 2019 | 23.08 | 23.29 | 22.92 | 23.27 | 1,133,344 | +0.45(+1.98%) |
Aug 20, 2019 | 22.66 | 22.99 | 22.54 | 22.81 | 1,607,253 | +0.11(+0.50%) |
Aug 19, 2019 | 23.25 | 23.27 | 22.67 | 22.70 | 1,295,498 | -0.35(-1.54%) |
Aug 16, 2019 | 23.08 | 23.21 | 22.96 | 23.05 | 1,685,606 | +0.14(+0.63%) |
Aug 15, 2019 | 22.96 | 22.99 | 22.51 | 22.91 | 946,641 | +0.05(+0.20%) |
Aug 14, 2019 | 23.29 | 23.42 | 22.86 | 22.87 | 1,395,912 | -1.06(-4.44%) |
Aug 13, 2019 | 23.39 | 24.09 | 23.31 | 23.93 | 1,606,052 | +0.44(+1.89%) |
Aug 12, 2019 | 23.56 | 23.66 | 23.36 | 23.48 | 779,103 | -0.77(-3.17%) |
Aug 09, 2019 | 24.32 | 24.53 | 24.12 | 24.25 | 697,428 | -0.23(-0.95%) |
Aug 08, 2019 | 24.16 | 24.50 | 24.15 | 24.49 | 1,649,622 | +0.51(+2.11%) |
Aug 07, 2019 | 23.42 | 24.00 | 23.25 | 23.98 | 4,925,897 | +0.24(+1.02%) |
Aug 06, 2019 | 23.69 | 23.77 | 23.42 | 23.74 | 2,391,140 | +0.41(+1.74%) |
Aug 05, 2019 | 23.56 | 23.69 | 23.22 | 23.33 | 2,041,857 | -0.94(-3.88%) |
Aug 02, 2019 | 24.52 | 24.59 | 24.10 | 24.28 | 1,658,282 | -0.25(-1.01%) |