Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.05 | 21.20 | 20.87 | 21.20 | 71,677,080 | +0.16(+0.76%) |
Oct 30, 2019 | 21.15 | 21.41 | 20.99 | 21.04 | 61,744,860 | +0.06(+0.26%) |
Oct 29, 2019 | 21.20 | 21.20 | 20.92 | 20.99 | 48,483,288 | -0.21(-1.01%) |
Oct 28, 2019 | 21.10 | 21.41 | 20.92 | 21.20 | 112,975,896 | +0.87(+4.28%) |
Oct 25, 2019 | 20.35 | 20.48 | 20.23 | 20.33 | 60,414,980 | +0.05(+0.24%) |
Oct 24, 2019 | 20.76 | 20.81 | 20.13 | 20.28 | 74,257,616 | -0.51(-2.44%) |
Oct 23, 2019 | 20.94 | 21.01 | 20.73 | 20.79 | 44,223,200 | -0.24(-1.13%) |
Oct 22, 2019 | 20.83 | 21.13 | 20.71 | 21.03 | 36,984,204 | -0.03(-0.16%) |
Oct 21, 2019 | 21.16 | 21.27 | 21.04 | 21.06 | 50,894,764 | -0.13(-0.62%) |
Oct 18, 2019 | 20.83 | 21.23 | 20.82 | 21.19 | 68,389,664 | +0.36(+1.75%) |
Oct 17, 2019 | 20.86 | 20.86 | 20.72 | 20.83 | 34,725,488 | +0.01(+0.05%) |
Oct 16, 2019 | 20.83 | 20.93 | 20.76 | 20.82 | 40,211,384 | -0.06(-0.29%) |
Oct 15, 2019 | 20.63 | 20.97 | 20.61 | 20.88 | 41,675,372 | +0.24(+1.15%) |
Oct 14, 2019 | 20.70 | 20.76 | 20.55 | 20.64 | 42,933,184 | -0.06(-0.29%) |
Oct 11, 2019 | 20.71 | 20.82 | 20.64 | 20.70 | 50,492,284 | +0.09(+0.43%) |
Oct 10, 2019 | 20.38 | 20.69 | 20.37 | 20.61 | 43,361,020 | +0.20(+1.00%) |
Oct 09, 2019 | 20.50 | 20.50 | 20.32 | 20.41 | 44,888,752 | +0.04(+0.22%) |
Oct 08, 2019 | 20.47 | 20.49 | 20.31 | 20.37 | 57,098,412 | -0.10(-0.48%) |
Oct 07, 2019 | 20.42 | 20.58 | 20.39 | 20.46 | 39,096,592 | +0.08(+0.40%) |
Oct 04, 2019 | 20.22 | 20.39 | 20.18 | 20.38 | 41,588,408 | +0.17(+0.86%) |
Oct 03, 2019 | 20.10 | 20.21 | 19.92 | 20.21 | 38,648,308 | +0.06(+0.30%) |
Oct 02, 2019 | 20.30 | 20.30 | 20.06 | 20.15 | 48,969,080 | -0.18(-0.88%) |
Oct 01, 2019 | 20.62 | 20.63 | 20.31 | 20.33 | 44,767,008 | -0.23(-1.14%) |
Sep 30, 2019 | 20.41 | 20.60 | 20.39 | 20.56 | 52,329,016 | +0.22(+1.10%) |
Sep 27, 2019 | 20.44 | 20.50 | 20.20 | 20.34 | 44,587,640 | +0.03(+0.13%) |
Sep 26, 2019 | 20.32 | 20.35 | 20.20 | 20.31 | 40,173,024 | +0.00(+0.00%) |
Sep 25, 2019 | 20.28 | 20.41 | 20.24 | 20.31 | 41,164,800 | +0.04(+0.21%) |
Sep 24, 2019 | 20.53 | 20.57 | 20.27 | 20.27 | 51,714,732 | -0.16(-0.80%) |
Sep 23, 2019 | 20.44 | 20.57 | 20.37 | 20.43 | 43,627,040 | -0.17(-0.82%) |
Sep 20, 2019 | 20.27 | 20.65 | 20.20 | 20.60 | 145,579,840 | +0.41(+2.05%) |
Sep 19, 2019 | 20.12 | 20.22 | 20.00 | 20.19 | 50,137,716 | +0.21(+1.06%) |
Sep 18, 2019 | 19.97 | 20.09 | 19.83 | 19.97 | 71,012,528 | -0.22(-1.08%) |
Sep 17, 2019 | 20.13 | 20.24 | 19.99 | 20.19 | 64,947,424 | -0.08(-0.40%) |
Sep 16, 2019 | 20.49 | 20.56 | 20.16 | 20.27 | 90,525,912 | -0.33(-1.58%) |
Sep 13, 2019 | 20.65 | 20.84 | 20.50 | 20.60 | 72,188,592 | -0.26(-1.22%) |
Sep 12, 2019 | 20.85 | 20.91 | 20.50 | 20.85 | 78,514,832 | -0.20(-0.93%) |
Sep 11, 2019 | 20.61 | 21.06 | 20.49 | 21.05 | 101,304,896 | +0.63(+3.09%) |
Sep 10, 2019 | 20.22 | 20.50 | 20.09 | 20.42 | 88,334,216 | +0.43(+2.15%) |
Sep 09, 2019 | 20.55 | 20.72 | 19.95 | 19.99 | 216,861,696 | +0.29(+1.49%) |
Sep 06, 2019 | 19.53 | 19.76 | 19.51 | 19.70 | 53,859,916 | +0.20(+1.00%) |
Sep 05, 2019 | 19.51 | 19.55 | 19.43 | 19.50 | 40,024,036 | +0.09(+0.48%) |
Sep 04, 2019 | 19.31 | 19.46 | 19.26 | 19.41 | 38,181,212 | +0.18(+0.96%) |
Sep 03, 2019 | 19.06 | 19.23 | 18.97 | 19.22 | 37,804,904 | +0.07(+0.34%) |
Aug 30, 2019 | 19.12 | 19.21 | 19.06 | 19.16 | 39,770,320 | +0.06(+0.31%) |
Aug 29, 2019 | 19.08 | 19.20 | 19.05 | 19.10 | 42,871,668 | +0.10(+0.54%) |
Aug 28, 2019 | 18.84 | 19.01 | 18.76 | 19.00 | 44,846,232 | +0.13(+0.69%) |
Aug 27, 2019 | 19.02 | 19.04 | 18.82 | 18.87 | 59,046,340 | -0.11(-0.60%) |
Aug 26, 2019 | 19.00 | 19.09 | 18.86 | 18.98 | 42,693,456 | +0.06(+0.32%) |
Aug 23, 2019 | 19.18 | 19.26 | 18.82 | 18.92 | 62,321,880 | -0.31(-1.61%) |
Aug 22, 2019 | 19.15 | 19.29 | 19.06 | 19.23 | 39,495,700 | +0.12(+0.65%) |
Aug 21, 2019 | 19.12 | 19.15 | 19.00 | 19.11 | 40,330,936 | +0.10(+0.51%) |
Aug 20, 2019 | 19.18 | 19.18 | 18.96 | 19.01 | 40,123,492 | -0.22(-1.13%) |
Aug 19, 2019 | 19.02 | 19.26 | 19.01 | 19.22 | 48,097,004 | +0.22(+1.17%) |
Aug 16, 2019 | 18.74 | 19.02 | 18.69 | 19.00 | 57,240,468 | +0.34(+1.83%) |
Aug 15, 2019 | 18.61 | 18.72 | 18.45 | 18.66 | 44,845,068 | +0.14(+0.73%) |
Aug 14, 2019 | 18.80 | 18.82 | 18.49 | 18.52 | 63,693,872 | -0.42(-2.21%) |
Aug 13, 2019 | 18.68 | 19.00 | 18.68 | 18.94 | 58,152,460 | +0.21(+1.13%) |
Aug 12, 2019 | 18.73 | 18.79 | 18.62 | 18.73 | 34,384,548 | -0.04(-0.20%) |
Aug 09, 2019 | 18.71 | 18.80 | 18.56 | 18.77 | 42,082,912 | +0.00(+0.00%) |
Aug 08, 2019 | 18.61 | 18.77 | 18.51 | 18.77 | 52,440,504 | +0.26(+1.41%) |
Aug 07, 2019 | 18.26 | 18.56 | 18.13 | 18.51 | 69,835,704 | +0.05(+0.29%) |
Aug 06, 2019 | 18.21 | 18.46 | 18.09 | 18.45 | 58,262,448 | +0.39(+2.14%) |
Aug 05, 2019 | 18.31 | 18.44 | 18.03 | 18.07 | 68,191,968 | -0.50(-2.69%) |
Aug 02, 2019 | 18.37 | 18.66 | 18.22 | 18.57 | 67,129,264 | +0.03(+0.15%) |