Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.41 | 21.41 | 20.59 | 20.81 | 4,805,380 | -0.44(-2.07%) |
Oct 30, 2019 | 21.39 | 21.43 | 21.06 | 21.25 | 4,935,407 | +0.51(+2.46%) |
Oct 29, 2019 | 20.97 | 21.33 | 20.70 | 20.74 | 6,859,214 | +0.48(+2.37%) |
Oct 28, 2019 | 20.12 | 20.42 | 19.85 | 20.26 | 4,846,134 | +0.78(+4.00%) |
Oct 25, 2019 | 19.41 | 19.54 | 19.31 | 19.48 | 1,638,300 | -0.02(-0.10%) |
Oct 24, 2019 | 19.32 | 19.53 | 19.08 | 19.50 | 2,357,792 | +0.27(+1.40%) |
Oct 23, 2019 | 19.34 | 19.35 | 19.08 | 19.23 | 2,181,645 | -0.14(-0.72%) |
Oct 22, 2019 | 19.44 | 19.56 | 19.31 | 19.37 | 2,154,158 | -0.04(-0.21%) |
Oct 21, 2019 | 19.34 | 19.41 | 19.12 | 19.41 | 4,859,945 | -0.66(-3.29%) |
Oct 18, 2019 | 19.73 | 20.09 | 19.64 | 20.07 | 2,306,200 | +0.21(+1.06%) |
Oct 17, 2019 | 19.87 | 20.14 | 19.70 | 19.86 | 1,983,833 | +0.22(+1.12%) |
Oct 16, 2019 | 20.28 | 20.37 | 19.53 | 19.64 | 2,919,026 | -0.39(-1.95%) |
Oct 15, 2019 | 19.68 | 20.08 | 19.62 | 20.03 | 4,149,603 | +0.46(+2.35%) |
Oct 14, 2019 | 19.63 | 19.66 | 19.08 | 19.57 | 3,942,074 | +0.54(+2.84%) |
Oct 11, 2019 | 18.92 | 19.35 | 18.73 | 19.03 | 3,644,600 | +0.15(+0.79%) |
Oct 10, 2019 | 19.25 | 19.46 | 18.86 | 18.88 | 5,098,316 | -0.29(-1.51%) |
Oct 09, 2019 | 19.49 | 19.68 | 19.09 | 19.17 | 3,063,888 | -0.45(-2.29%) |
Oct 08, 2019 | 19.51 | 19.66 | 19.40 | 19.62 | 1,459,311 | -0.11(-0.56%) |
Oct 07, 2019 | 19.81 | 20.03 | 19.63 | 19.73 | 1,996,424 | -0.37(-1.84%) |
Oct 04, 2019 | 19.67 | 20.51 | 19.60 | 20.10 | 2,747,000 | +0.10(+0.50%) |
Oct 03, 2019 | 19.19 | 20.09 | 18.96 | 20.00 | 4,069,067 | +0.64(+3.31%) |
Oct 02, 2019 | 19.58 | 19.66 | 19.22 | 19.36 | 2,201,644 | -0.29(-1.48%) |
Oct 01, 2019 | 19.64 | 19.76 | 19.42 | 19.65 | 2,246,433 | -0.28(-1.40%) |
Sep 30, 2019 | 20.04 | 20.21 | 19.89 | 19.93 | 3,267,096 | -0.61(-2.97%) |
Sep 27, 2019 | 20.41 | 20.74 | 20.37 | 20.54 | 1,744,100 | -0.41(-1.96%) |
Sep 26, 2019 | 21.35 | 21.42 | 20.64 | 20.95 | 3,849,875 | -0.60(-2.78%) |
Sep 25, 2019 | 21.22 | 21.68 | 21.16 | 21.55 | 1,314,182 | -0.04(-0.19%) |
Sep 24, 2019 | 22.03 | 22.03 | 21.52 | 21.59 | 1,031,680 | -0.32(-1.46%) |
Sep 23, 2019 | 21.65 | 21.97 | 21.56 | 21.91 | 1,494,110 | +0.00(+0.00%) |
Sep 20, 2019 | 22.19 | 22.20 | 21.66 | 21.91 | 1,403,900 | -0.16(-0.72%) |
Sep 19, 2019 | 22.45 | 22.47 | 21.92 | 22.07 | 2,234,152 | -0.69(-3.03%) |
Sep 18, 2019 | 22.97 | 22.98 | 22.49 | 22.76 | 1,427,024 | -0.27(-1.17%) |
Sep 17, 2019 | 23.07 | 23.37 | 22.95 | 23.03 | 1,106,372 | -0.24(-1.03%) |
Sep 16, 2019 | 23.07 | 23.40 | 22.92 | 23.27 | 2,405,754 | +0.54(+2.38%) |
Sep 13, 2019 | 22.37 | 22.88 | 22.15 | 22.73 | 1,700,800 | +0.43(+1.93%) |
Sep 12, 2019 | 22.02 | 22.41 | 21.91 | 22.30 | 1,559,674 | +0.20(+0.90%) |
Sep 11, 2019 | 22.10 | 22.48 | 22.03 | 22.10 | 1,073,148 | -0.30(-1.34%) |
Sep 10, 2019 | 22.61 | 22.68 | 22.30 | 22.40 | 2,491,214 | -0.08(-0.36%) |
Sep 09, 2019 | 22.01 | 22.50 | 22.00 | 22.48 | 2,206,636 | +0.90(+4.17%) |
Sep 06, 2019 | 21.07 | 21.70 | 21.05 | 21.58 | 2,428,700 | +0.44(+2.08%) |
Sep 05, 2019 | 21.04 | 21.34 | 20.70 | 21.14 | 2,551,334 | +0.03(+0.14%) |
Sep 04, 2019 | 20.72 | 21.30 | 20.55 | 21.11 | 2,260,979 | +0.80(+3.94%) |
Sep 03, 2019 | 20.39 | 20.50 | 20.27 | 20.31 | 1,885,012 | +0.54(+2.73%) |
Aug 30, 2019 | 19.68 | 19.92 | 19.62 | 19.77 | 950,200 | -0.06(-0.30%) |
Aug 29, 2019 | 19.65 | 20.01 | 19.52 | 19.83 | 2,412,218 | +0.48(+2.48%) |
Aug 28, 2019 | 19.48 | 19.66 | 19.24 | 19.35 | 1,631,890 | +0.29(+1.52%) |
Aug 27, 2019 | 18.93 | 19.13 | 18.90 | 19.06 | 1,360,696 | -0.25(-1.29%) |
Aug 26, 2019 | 19.18 | 19.41 | 19.09 | 19.31 | 2,544,439 | +0.61(+3.26%) |
Aug 23, 2019 | 18.52 | 18.80 | 18.50 | 18.70 | 1,308,300 | -0.02(-0.11%) |
Aug 22, 2019 | 18.92 | 19.04 | 18.67 | 18.72 | 1,717,746 | -0.18(-0.95%) |
Aug 21, 2019 | 19.13 | 19.13 | 18.73 | 18.90 | 2,260,959 | -0.34(-1.77%) |
Aug 20, 2019 | 19.22 | 19.28 | 19.02 | 19.24 | 838,798 | +0.14(+0.73%) |
Aug 19, 2019 | 18.77 | 19.26 | 18.75 | 19.10 | 1,423,557 | +0.00(+0.00%) |
Aug 16, 2019 | 19.10 | 19.18 | 18.84 | 19.10 | 874,200 | -0.18(-0.93%) |
Aug 15, 2019 | 18.82 | 19.68 | 18.68 | 19.28 | 2,810,277 | +0.56(+2.99%) |
Aug 14, 2019 | 18.70 | 18.75 | 18.45 | 18.72 | 1,593,199 | +0.03(+0.16%) |
Aug 13, 2019 | 18.61 | 18.89 | 18.41 | 18.69 | 2,123,751 | +0.35(+1.91%) |
Aug 12, 2019 | 18.66 | 18.66 | 18.20 | 18.34 | 1,147,580 | -0.10(-0.54%) |
Aug 09, 2019 | 18.37 | 18.63 | 18.34 | 18.44 | 1,143,900 | +0.01(+0.05%) |
Aug 08, 2019 | 18.39 | 18.72 | 18.21 | 18.43 | 2,295,972 | +0.30(+1.65%) |
Aug 07, 2019 | 18.38 | 18.50 | 18.03 | 18.13 | 2,661,059 | -0.16(-0.87%) |
Aug 06, 2019 | 18.21 | 18.52 | 18.18 | 18.29 | 1,992,413 | +0.19(+1.05%) |
Aug 05, 2019 | 17.75 | 18.32 | 17.74 | 18.10 | 3,943,872 | -0.50(-2.69%) |
Aug 02, 2019 | 18.43 | 18.61 | 18.05 | 18.60 | 3,813,100 | -0.25(-1.33%) |