Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.63 | 20.54 | 19.57 | 20.50 | 3,448,070 | +1.31(+6.82%) |
Oct 30, 2019 | 18.63 | 19.20 | 18.57 | 19.19 | 3,237,946 | +0.61(+3.30%) |
Oct 29, 2019 | 18.34 | 18.88 | 18.14 | 18.58 | 3,153,299 | -0.60(-3.15%) |
Oct 28, 2019 | 19.77 | 19.84 | 19.01 | 19.18 | 3,272,164 | -1.37(-6.68%) |
Oct 25, 2019 | 21.19 | 21.29 | 19.94 | 20.55 | 3,443,322 | +0.06(+0.32%) |
Oct 24, 2019 | 19.79 | 20.51 | 19.52 | 20.49 | 2,953,742 | +0.99(+5.09%) |
Oct 23, 2019 | 19.32 | 20.11 | 19.32 | 19.49 | 4,384,142 | +0.68(+3.60%) |
Oct 22, 2019 | 19.17 | 19.19 | 18.48 | 18.82 | 3,149,579 | +0.00(+0.00%) |
Oct 21, 2019 | 19.61 | 19.69 | 18.53 | 18.82 | 2,231,943 | -0.53(-2.74%) |
Oct 18, 2019 | 19.24 | 19.50 | 18.96 | 19.35 | 2,095,898 | +0.23(+1.21%) |
Oct 17, 2019 | 18.45 | 19.43 | 18.45 | 19.11 | 2,541,004 | +0.53(+2.85%) |
Oct 16, 2019 | 18.51 | 18.61 | 18.24 | 18.58 | 2,096,338 | +0.42(+2.30%) |
Oct 15, 2019 | 18.52 | 18.72 | 18.16 | 18.17 | 2,498,076 | -0.62(-3.31%) |
Oct 14, 2019 | 18.57 | 18.98 | 18.56 | 18.79 | 2,074,905 | +0.61(+3.37%) |
Oct 11, 2019 | 19.17 | 19.21 | 18.13 | 18.18 | 4,731,498 | -1.43(-7.29%) |
Oct 10, 2019 | 19.69 | 19.74 | 19.17 | 19.61 | 3,326,138 | -0.16(-0.80%) |
Oct 09, 2019 | 19.51 | 19.96 | 19.48 | 19.76 | 3,147,454 | +0.12(+0.61%) |
Oct 08, 2019 | 19.31 | 19.67 | 19.10 | 19.64 | 3,382,042 | +0.77(+4.08%) |
Oct 07, 2019 | 18.64 | 19.09 | 18.62 | 18.87 | 3,096,485 | +0.14(+0.74%) |
Oct 04, 2019 | 18.18 | 18.79 | 18.11 | 18.73 | 4,114,880 | +0.69(+3.81%) |
Oct 03, 2019 | 17.89 | 18.63 | 17.72 | 18.05 | 4,004,471 | -0.11(-0.61%) |
Oct 02, 2019 | 17.82 | 18.24 | 17.59 | 18.16 | 4,118,515 | +0.53(+3.00%) |
Oct 01, 2019 | 16.84 | 18.20 | 16.75 | 17.63 | 4,762,360 | +0.67(+3.94%) |
Sep 30, 2019 | 17.16 | 17.52 | 16.92 | 16.96 | 5,910,843 | -0.72(-4.09%) |
Sep 27, 2019 | 17.86 | 18.07 | 17.38 | 17.68 | 4,954,166 | -0.95(-5.08%) |
Sep 26, 2019 | 19.09 | 19.35 | 18.62 | 18.63 | 2,494,646 | -0.30(-1.57%) |
Sep 25, 2019 | 19.36 | 19.55 | 18.83 | 18.93 | 3,884,651 | -0.66(-3.37%) |
Sep 24, 2019 | 18.90 | 19.64 | 18.83 | 19.59 | 3,715,812 | +0.53(+2.78%) |
Sep 23, 2019 | 18.58 | 19.20 | 18.58 | 19.06 | 4,950,538 | +0.29(+1.53%) |
Sep 20, 2019 | 18.27 | 18.84 | 18.17 | 18.77 | 5,263,875 | +0.52(+2.85%) |
Sep 19, 2019 | 17.95 | 18.48 | 17.85 | 18.25 | 3,792,871 | +0.52(+2.93%) |
Sep 18, 2019 | 18.16 | 18.32 | 17.22 | 17.73 | 4,826,705 | -0.60(-3.29%) |
Sep 17, 2019 | 18.08 | 18.45 | 17.83 | 18.33 | 4,351,234 | +0.51(+2.86%) |
Sep 16, 2019 | 17.87 | 18.14 | 17.43 | 17.82 | 4,210,737 | +0.33(+1.91%) |
Sep 13, 2019 | 18.13 | 18.43 | 17.46 | 17.49 | 6,471,581 | -0.70(-3.83%) |
Sep 12, 2019 | 19.59 | 19.74 | 18.14 | 18.19 | 5,784,351 | -0.34(-1.85%) |
Sep 11, 2019 | 18.58 | 19.23 | 18.44 | 18.53 | 3,779,124 | +0.20(+1.06%) |
Sep 10, 2019 | 18.71 | 18.88 | 18.29 | 18.33 | 4,574,358 | -0.58(-3.04%) |
Sep 09, 2019 | 19.64 | 19.64 | 18.80 | 18.91 | 4,057,930 | -0.42(-2.16%) |
Sep 06, 2019 | 20.32 | 20.46 | 19.31 | 19.33 | 5,280,142 | -0.83(-4.10%) |
Sep 05, 2019 | 20.88 | 20.93 | 20.06 | 20.15 | 4,923,156 | -1.13(-5.32%) |
Sep 04, 2019 | 20.82 | 21.30 | 20.67 | 21.29 | 2,150,583 | +0.10(+0.48%) |
Sep 03, 2019 | 21.20 | 21.75 | 21.08 | 21.18 | 3,591,865 | +0.06(+0.31%) |
Aug 30, 2019 | 20.66 | 21.58 | 20.60 | 21.12 | 3,165,607 | +0.20(+0.93%) |
Aug 29, 2019 | 21.41 | 21.42 | 20.37 | 20.92 | 5,128,680 | -0.71(-3.26%) |
Aug 28, 2019 | 21.79 | 22.14 | 21.20 | 21.63 | 3,988,087 | -0.19(-0.85%) |
Aug 27, 2019 | 20.94 | 21.96 | 20.94 | 21.81 | 4,486,023 | +0.91(+4.35%) |
Aug 26, 2019 | 21.02 | 21.26 | 20.71 | 20.91 | 3,074,630 | -0.01(-0.04%) |
Aug 23, 2019 | 20.35 | 21.14 | 20.23 | 20.91 | 4,002,954 | +0.88(+4.40%) |
Aug 22, 2019 | 20.04 | 20.34 | 19.72 | 20.03 | 2,284,834 | -0.10(-0.51%) |
Aug 21, 2019 | 19.75 | 20.25 | 19.62 | 20.13 | 2,396,390 | +0.14(+0.70%) |
Aug 20, 2019 | 19.13 | 20.28 | 19.12 | 20.00 | 3,516,312 | +1.17(+6.21%) |
Aug 19, 2019 | 18.81 | 19.24 | 18.55 | 18.83 | 2,698,786 | -0.71(-3.61%) |
Aug 16, 2019 | 19.09 | 19.59 | 19.05 | 19.53 | 4,256,000 | +0.65(+3.44%) |
Aug 15, 2019 | 18.52 | 19.12 | 18.24 | 18.88 | 4,032,503 | +0.19(+0.99%) |
Aug 14, 2019 | 18.53 | 19.21 | 18.43 | 18.70 | 5,131,844 | +0.53(+2.91%) |
Aug 13, 2019 | 18.71 | 18.80 | 17.25 | 18.17 | 5,625,724 | -0.50(-2.69%) |
Aug 12, 2019 | 19.19 | 19.39 | 18.65 | 18.67 | 2,196,551 | -0.12(-0.64%) |
Aug 09, 2019 | 19.07 | 19.13 | 18.72 | 18.79 | 2,039,342 | -0.30(-1.56%) |
Aug 08, 2019 | 19.31 | 19.32 | 18.49 | 19.09 | 4,498,463 | -0.41(-2.10%) |
Aug 07, 2019 | 19.84 | 20.18 | 19.40 | 19.49 | 5,212,711 | +0.30(+1.55%) |
Aug 06, 2019 | 18.68 | 19.39 | 18.60 | 19.20 | 4,052,228 | +0.53(+2.83%) |
Aug 05, 2019 | 18.30 | 18.93 | 18.08 | 18.67 | 7,021,061 | +0.70(+3.87%) |
Aug 02, 2019 | 17.35 | 18.14 | 17.29 | 17.97 | 5,048,425 | +0.55(+3.14%) |