Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.72 | 20.13 | 19.44 | 20.06 | 16,379,817 | +0.21(+1.08%) |
Oct 30, 2019 | 19.99 | 20.03 | 19.65 | 19.85 | 12,286,572 | -0.17(-0.84%) |
Oct 29, 2019 | 19.99 | 20.17 | 19.91 | 20.01 | 8,729,930 | -0.06(-0.28%) |
Oct 28, 2019 | 19.95 | 20.21 | 19.95 | 20.07 | 9,582,384 | +0.21(+1.06%) |
Oct 25, 2019 | 19.73 | 19.94 | 19.73 | 19.86 | 5,045,166 | +0.02(+0.09%) |
Oct 24, 2019 | 19.98 | 20.12 | 19.69 | 19.84 | 7,576,119 | -0.12(-0.58%) |
Oct 23, 2019 | 19.91 | 19.98 | 19.82 | 19.96 | 7,159,193 | +0.02(+0.09%) |
Oct 22, 2019 | 19.92 | 20.01 | 19.77 | 19.94 | 8,047,821 | -0.01(-0.06%) |
Oct 21, 2019 | 19.96 | 20.05 | 19.89 | 19.95 | 10,223,798 | +0.19(+0.95%) |
Oct 18, 2019 | 19.71 | 19.83 | 19.68 | 19.77 | 11,796,620 | +0.09(+0.44%) |
Oct 17, 2019 | 19.86 | 19.92 | 19.61 | 19.68 | 9,876,878 | -0.03(-0.13%) |
Oct 16, 2019 | 19.77 | 19.99 | 19.68 | 19.71 | 10,142,094 | -0.10(-0.50%) |
Oct 15, 2019 | 19.71 | 19.98 | 19.65 | 19.80 | 7,486,984 | +0.19(+0.96%) |
Oct 14, 2019 | 19.48 | 19.66 | 19.45 | 19.62 | 4,996,125 | -0.04(-0.20%) |
Oct 11, 2019 | 19.69 | 19.98 | 19.61 | 19.65 | 12,369,659 | +0.38(+1.96%) |
Oct 10, 2019 | 19.20 | 19.45 | 19.10 | 19.28 | 9,180,100 | +0.25(+1.33%) |
Oct 09, 2019 | 18.95 | 19.13 | 18.90 | 19.02 | 10,062,223 | +0.23(+1.23%) |
Oct 08, 2019 | 19.01 | 19.03 | 18.79 | 18.79 | 13,181,410 | -0.48(-2.49%) |
Oct 07, 2019 | 19.47 | 19.47 | 19.27 | 19.27 | 8,005,903 | -0.20(-1.01%) |
Oct 04, 2019 | 19.11 | 19.50 | 19.04 | 19.47 | 10,080,070 | +0.36(+1.91%) |
Oct 03, 2019 | 18.96 | 19.12 | 18.72 | 19.11 | 15,700,266 | +0.07(+0.38%) |
Oct 02, 2019 | 19.52 | 19.59 | 19.00 | 19.03 | 18,994,756 | -0.70(-3.56%) |
Oct 01, 2019 | 20.40 | 20.43 | 19.73 | 19.74 | 9,547,881 | -0.48(-2.40%) |
Sep 30, 2019 | 20.31 | 20.42 | 20.13 | 20.22 | 10,772,460 | -0.09(-0.42%) |
Sep 27, 2019 | 20.40 | 20.44 | 20.20 | 20.31 | 9,923,574 | +0.12(+0.59%) |
Sep 26, 2019 | 20.31 | 20.33 | 20.06 | 20.19 | 12,409,417 | -0.12(-0.61%) |
Sep 25, 2019 | 20.29 | 20.46 | 20.24 | 20.31 | 9,755,933 | +0.02(+0.08%) |
Sep 24, 2019 | 20.53 | 20.56 | 20.18 | 20.29 | 19,764,570 | -0.17(-0.84%) |
Sep 23, 2019 | 20.12 | 20.55 | 20.11 | 20.46 | 16,373,361 | +0.12(+0.61%) |
Sep 20, 2019 | 20.59 | 20.59 | 20.25 | 20.34 | 74,724,056 | -0.18(-0.88%) |
Sep 19, 2019 | 20.48 | 20.76 | 20.42 | 20.52 | 10,310,344 | +0.00(+0.02%) |
Sep 18, 2019 | 20.23 | 20.57 | 20.15 | 20.52 | 15,268,796 | +0.18(+0.89%) |
Sep 17, 2019 | 20.18 | 20.36 | 20.12 | 20.34 | 16,303,452 | -0.05(-0.25%) |
Sep 16, 2019 | 20.55 | 20.57 | 20.25 | 20.39 | 17,710,706 | -0.35(-1.70%) |
Sep 13, 2019 | 20.75 | 20.95 | 20.61 | 20.74 | 17,407,594 | +0.21(+1.04%) |
Sep 12, 2019 | 20.35 | 20.64 | 20.05 | 20.53 | 14,031,660 | -0.04(-0.21%) |
Sep 11, 2019 | 20.37 | 20.58 | 20.03 | 20.57 | 14,983,156 | +0.24(+1.16%) |
Sep 10, 2019 | 20.02 | 20.33 | 19.89 | 20.33 | 18,838,202 | +0.44(+2.20%) |
Sep 09, 2019 | 20.00 | 20.00 | 19.59 | 19.89 | 23,207,038 | +0.07(+0.37%) |
Sep 06, 2019 | 19.73 | 19.95 | 19.64 | 19.82 | 9,649,766 | +0.12(+0.61%) |
Sep 05, 2019 | 19.42 | 19.85 | 19.40 | 19.70 | 14,496,122 | +0.63(+3.28%) |
Sep 04, 2019 | 19.05 | 19.16 | 18.97 | 19.08 | 11,657,209 | +0.24(+1.27%) |
Sep 03, 2019 | 18.81 | 18.87 | 18.60 | 18.84 | 11,878,581 | -0.16(-0.84%) |
Aug 30, 2019 | 19.10 | 19.16 | 18.93 | 18.99 | 9,852,907 | +0.07(+0.39%) |
Aug 29, 2019 | 19.00 | 19.04 | 18.90 | 18.92 | 11,265,569 | +0.18(+0.96%) |
Aug 28, 2019 | 18.64 | 18.75 | 18.58 | 18.74 | 17,136,306 | -0.06(-0.34%) |
Aug 27, 2019 | 19.35 | 19.40 | 18.77 | 18.81 | 16,464,502 | -0.42(-2.19%) |
Aug 26, 2019 | 19.32 | 19.38 | 19.10 | 19.23 | 16,468,464 | +0.11(+0.56%) |
Aug 23, 2019 | 19.62 | 19.81 | 18.99 | 19.12 | 20,848,626 | -0.69(-3.51%) |
Aug 22, 2019 | 19.74 | 19.95 | 19.64 | 19.81 | 11,288,384 | +0.19(+0.98%) |
Aug 21, 2019 | 19.65 | 19.70 | 19.54 | 19.62 | 11,283,901 | +0.17(+0.86%) |
Aug 20, 2019 | 19.48 | 19.71 | 19.41 | 19.45 | 12,916,413 | -0.17(-0.87%) |
Aug 19, 2019 | 19.82 | 19.89 | 19.54 | 19.62 | 14,729,986 | +0.18(+0.93%) |
Aug 16, 2019 | 19.33 | 19.57 | 19.31 | 19.44 | 16,678,994 | +0.27(+1.39%) |
Aug 15, 2019 | 19.29 | 19.42 | 19.08 | 19.18 | 17,384,028 | -0.06(-0.31%) |
Aug 14, 2019 | 19.57 | 19.71 | 19.22 | 19.24 | 22,478,870 | -0.88(-4.39%) |
Aug 13, 2019 | 19.71 | 20.25 | 19.52 | 20.12 | 14,852,638 | +0.45(+2.27%) |
Aug 12, 2019 | 19.85 | 20.11 | 19.62 | 19.68 | 22,537,774 | -0.44(-2.17%) |
Aug 09, 2019 | 20.16 | 20.26 | 19.96 | 20.11 | 12,432,164 | -0.11(-0.55%) |
Aug 08, 2019 | 20.13 | 20.38 | 20.04 | 20.22 | 14,999,340 | +0.36(+1.81%) |
Aug 07, 2019 | 19.66 | 19.95 | 19.35 | 19.86 | 14,378,233 | -0.22(-1.11%) |
Aug 06, 2019 | 19.64 | 20.15 | 19.61 | 20.09 | 18,409,404 | +0.55(+2.81%) |
Aug 05, 2019 | 19.74 | 19.90 | 19.32 | 19.54 | 20,658,046 | -0.55(-2.73%) |
Aug 02, 2019 | 20.51 | 20.52 | 19.98 | 20.09 | 21,386,496 | -0.44(-2.15%) |