Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.45 | 19.48 | 19.02 | 19.24 | 2,111,090 | -0.34(-1.73%) |
Oct 30, 2019 | 19.72 | 19.72 | 19.18 | 19.58 | 2,190,073 | -0.10(-0.53%) |
Oct 29, 2019 | 19.62 | 19.99 | 19.48 | 19.68 | 2,758,652 | -0.06(-0.31%) |
Oct 28, 2019 | 20.40 | 21.26 | 19.71 | 19.75 | 3,920,888 | -0.50(-2.45%) |
Oct 25, 2019 | 19.04 | 20.35 | 18.29 | 20.24 | 6,106,379 | -0.19(-0.94%) |
Oct 24, 2019 | 20.47 | 20.57 | 20.09 | 20.43 | 3,733,103 | +0.17(+0.86%) |
Oct 23, 2019 | 20.36 | 20.48 | 20.16 | 20.26 | 1,495,676 | -0.03(-0.13%) |
Oct 22, 2019 | 20.24 | 20.45 | 19.73 | 20.28 | 2,201,890 | +0.07(+0.34%) |
Oct 21, 2019 | 20.48 | 20.68 | 20.21 | 20.22 | 2,059,376 | +0.01(+0.04%) |
Oct 18, 2019 | 19.87 | 20.35 | 19.87 | 20.21 | 2,010,425 | +0.38(+1.93%) |
Oct 17, 2019 | 19.98 | 20.17 | 19.71 | 19.82 | 1,273,728 | +0.01(+0.04%) |
Oct 16, 2019 | 20.16 | 20.41 | 19.73 | 19.82 | 2,779,424 | -0.18(-0.91%) |
Oct 15, 2019 | 20.00 | 20.31 | 19.77 | 20.00 | 1,964,638 | +0.26(+1.32%) |
Oct 14, 2019 | 20.09 | 20.15 | 19.74 | 19.74 | 1,601,791 | -0.63(-3.07%) |
Oct 11, 2019 | 19.82 | 20.58 | 19.45 | 20.36 | 3,358,031 | +1.18(+6.16%) |
Oct 10, 2019 | 18.90 | 19.29 | 18.76 | 19.18 | 1,576,641 | +0.39(+2.08%) |
Oct 09, 2019 | 18.95 | 18.96 | 18.68 | 18.79 | 1,703,615 | +0.12(+0.65%) |
Oct 08, 2019 | 18.85 | 18.95 | 18.65 | 18.67 | 1,671,464 | -0.38(-2.01%) |
Oct 07, 2019 | 19.22 | 19.36 | 19.03 | 19.05 | 1,231,073 | -0.19(-0.99%) |
Oct 04, 2019 | 19.28 | 19.56 | 18.98 | 19.24 | 2,170,983 | -0.08(-0.41%) |
Oct 03, 2019 | 18.98 | 19.39 | 18.69 | 19.32 | 1,612,435 | +0.17(+0.91%) |
Oct 02, 2019 | 19.07 | 19.43 | 18.85 | 19.15 | 3,219,589 | -0.38(-1.96%) |
Oct 01, 2019 | 20.32 | 20.48 | 19.43 | 19.53 | 1,590,898 | -0.70(-3.44%) |
Sep 30, 2019 | 19.98 | 20.31 | 19.82 | 20.22 | 1,959,232 | +0.30(+1.53%) |
Sep 27, 2019 | 20.07 | 20.27 | 19.83 | 19.92 | 2,360,179 | -0.09(-0.43%) |
Sep 26, 2019 | 19.95 | 20.15 | 19.62 | 20.01 | 1,831,358 | -0.07(-0.35%) |
Sep 25, 2019 | 19.52 | 20.25 | 19.44 | 20.08 | 2,454,647 | +0.52(+2.67%) |
Sep 24, 2019 | 19.89 | 20.08 | 19.41 | 19.55 | 3,281,604 | -0.40(-2.00%) |
Sep 23, 2019 | 19.56 | 20.09 | 19.35 | 19.95 | 2,592,608 | +0.40(+2.05%) |
Sep 20, 2019 | 19.86 | 19.95 | 19.49 | 19.55 | 2,441,838 | -0.26(-1.32%) |
Sep 19, 2019 | 19.68 | 20.04 | 19.67 | 19.82 | 2,052,282 | +0.19(+0.97%) |
Sep 18, 2019 | 19.67 | 19.81 | 19.38 | 19.62 | 2,326,020 | +0.01(+0.04%) |
Sep 17, 2019 | 19.96 | 20.06 | 19.44 | 19.62 | 3,566,538 | -0.64(-3.18%) |
Sep 16, 2019 | 20.41 | 20.70 | 20.18 | 20.26 | 2,685,563 | -0.14(-0.68%) |
Sep 13, 2019 | 20.33 | 20.66 | 19.94 | 20.40 | 2,613,668 | +0.50(+2.54%) |
Sep 12, 2019 | 19.74 | 20.23 | 19.51 | 19.89 | 4,007,044 | +0.04(+0.19%) |
Sep 11, 2019 | 19.46 | 19.96 | 19.00 | 19.86 | 3,631,511 | +0.22(+1.10%) |
Sep 10, 2019 | 19.36 | 19.64 | 18.95 | 19.64 | 4,663,783 | +0.32(+1.65%) |
Sep 09, 2019 | 18.30 | 19.49 | 18.20 | 19.32 | 4,733,437 | +1.06(+5.82%) |
Sep 06, 2019 | 17.87 | 18.47 | 17.66 | 18.26 | 2,547,013 | +0.49(+2.77%) |
Sep 05, 2019 | 17.69 | 18.05 | 17.52 | 17.77 | 3,114,343 | +0.38(+2.18%) |
Sep 04, 2019 | 17.25 | 17.45 | 17.19 | 17.39 | 1,920,928 | +0.54(+3.23%) |
Sep 03, 2019 | 16.94 | 16.96 | 16.58 | 16.84 | 1,719,154 | -0.35(-2.06%) |
Aug 30, 2019 | 17.14 | 17.28 | 17.00 | 17.20 | 2,258,941 | +0.27(+1.58%) |
Aug 29, 2019 | 16.76 | 17.26 | 16.71 | 16.93 | 2,161,566 | +0.47(+2.83%) |
Aug 28, 2019 | 16.14 | 16.61 | 15.96 | 16.46 | 1,828,478 | +0.33(+2.03%) |
Aug 27, 2019 | 16.49 | 16.59 | 16.06 | 16.14 | 2,494,008 | -0.17(-1.06%) |
Aug 26, 2019 | 16.49 | 16.49 | 16.19 | 16.31 | 2,120,592 | +0.13(+0.80%) |
Aug 23, 2019 | 16.47 | 16.66 | 16.08 | 16.18 | 3,192,193 | -0.54(-3.20%) |
Aug 22, 2019 | 16.83 | 17.02 | 16.65 | 16.71 | 2,156,126 | -0.09(-0.51%) |
Aug 21, 2019 | 16.92 | 17.02 | 16.62 | 16.80 | 2,307,724 | +0.11(+0.67%) |
Aug 20, 2019 | 16.98 | 17.09 | 16.67 | 16.69 | 2,016,670 | -0.40(-2.32%) |
Aug 19, 2019 | 17.26 | 17.26 | 16.81 | 17.09 | 2,072,857 | +0.24(+1.43%) |
Aug 16, 2019 | 16.38 | 16.96 | 16.30 | 16.84 | 3,586,251 | +0.63(+3.89%) |
Aug 15, 2019 | 16.40 | 16.57 | 16.01 | 16.21 | 3,521,343 | -0.16(-1.00%) |
Aug 14, 2019 | 16.59 | 16.69 | 16.32 | 16.38 | 4,090,078 | -0.80(-4.67%) |
Aug 13, 2019 | 16.79 | 18.04 | 16.64 | 17.18 | 2,770,250 | +0.38(+2.24%) |
Aug 12, 2019 | 17.27 | 17.42 | 16.74 | 16.80 | 2,329,545 | -0.63(-3.64%) |
Aug 09, 2019 | 18.13 | 18.21 | 17.41 | 17.44 | 3,027,365 | -1.01(-5.48%) |
Aug 08, 2019 | 18.40 | 18.61 | 18.16 | 18.45 | 7,939,190 | +2.68(+16.97%) |
Aug 07, 2019 | 15.82 | 15.85 | 15.55 | 15.77 | 3,574,931 | -0.33(-2.04%) |
Aug 06, 2019 | 16.16 | 16.28 | 15.79 | 16.10 | 3,475,922 | +0.09(+0.54%) |
Aug 05, 2019 | 16.22 | 16.25 | 15.75 | 16.01 | 2,293,469 | -0.49(-2.98%) |
Aug 02, 2019 | 16.84 | 16.98 | 16.38 | 16.51 | 2,228,477 | -0.61(-3.58%) |