Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.37 | 18.39 | 18.09 | 18.18 | 10,493,720 | -0.24(-1.29%) |
Oct 30, 2019 | 18.53 | 18.57 | 18.16 | 18.41 | 7,244,822 | -0.01(-0.07%) |
Oct 29, 2019 | 18.50 | 18.61 | 18.39 | 18.43 | 8,924,234 | -0.04(-0.22%) |
Oct 28, 2019 | 18.91 | 19.07 | 18.41 | 18.47 | 10,888,658 | -0.45(-2.36%) |
Oct 25, 2019 | 18.80 | 19.02 | 18.77 | 18.91 | 6,983,205 | +0.06(+0.33%) |
Oct 24, 2019 | 18.87 | 18.91 | 18.74 | 18.85 | 4,206,243 | +0.00(+0.00%) |
Oct 23, 2019 | 18.89 | 18.93 | 18.78 | 18.85 | 4,355,507 | -0.03(-0.18%) |
Oct 22, 2019 | 19.00 | 19.06 | 18.89 | 18.89 | 4,519,402 | -0.05(-0.25%) |
Oct 21, 2019 | 18.92 | 19.00 | 18.80 | 18.93 | 4,949,111 | -0.02(-0.11%) |
Oct 18, 2019 | 18.74 | 19.06 | 18.74 | 18.95 | 4,771,423 | +0.16(+0.84%) |
Oct 17, 2019 | 18.93 | 18.95 | 18.69 | 18.80 | 5,574,138 | -0.09(-0.47%) |
Oct 16, 2019 | 19.06 | 19.19 | 18.85 | 18.89 | 4,448,689 | -0.12(-0.65%) |
Oct 15, 2019 | 18.94 | 19.13 | 18.91 | 19.01 | 6,255,769 | +0.07(+0.36%) |
Oct 14, 2019 | 18.78 | 19.04 | 18.68 | 18.94 | 3,872,674 | +0.00(+0.00%) |
Oct 11, 2019 | 19.06 | 19.11 | 18.94 | 18.94 | 4,277,666 | +0.02(+0.11%) |
Oct 10, 2019 | 18.76 | 18.96 | 18.69 | 18.92 | 6,910,160 | +0.16(+0.84%) |
Oct 09, 2019 | 19.03 | 19.09 | 18.75 | 18.76 | 6,616,757 | -0.20(-1.05%) |
Oct 08, 2019 | 19.04 | 19.09 | 18.92 | 18.96 | 4,398,228 | -0.23(-1.18%) |
Oct 07, 2019 | 19.20 | 19.30 | 19.06 | 19.19 | 4,340,477 | -0.01(-0.07%) |
Oct 04, 2019 | 19.30 | 19.39 | 19.09 | 19.20 | 4,656,247 | -0.08(-0.43%) |
Oct 03, 2019 | 19.23 | 19.35 | 19.03 | 19.28 | 4,519,086 | -0.01(-0.04%) |
Oct 02, 2019 | 19.52 | 19.55 | 19.23 | 19.29 | 5,538,003 | -0.30(-1.51%) |
Oct 01, 2019 | 19.67 | 19.75 | 19.52 | 19.59 | 4,160,809 | -0.04(-0.21%) |
Sep 30, 2019 | 19.74 | 19.78 | 19.52 | 19.63 | 9,581,515 | -0.04(-0.21%) |
Sep 27, 2019 | 19.52 | 19.75 | 19.48 | 19.67 | 3,833,708 | +0.12(+0.60%) |
Sep 26, 2019 | 19.70 | 19.72 | 19.32 | 19.55 | 10,930,417 | -0.15(-0.77%) |
Sep 25, 2019 | 19.71 | 19.77 | 19.53 | 19.70 | 11,903,411 | -0.14(-0.69%) |
Sep 24, 2019 | 20.09 | 20.14 | 19.76 | 19.84 | 8,008,102 | -0.25(-1.26%) |
Sep 23, 2019 | 20.01 | 20.18 | 19.98 | 20.10 | 5,198,650 | +0.08(+0.41%) |
Sep 20, 2019 | 19.81 | 20.10 | 19.79 | 20.01 | 12,198,150 | +0.23(+1.18%) |
Sep 19, 2019 | 19.93 | 20.02 | 19.70 | 19.78 | 8,035,688 | -0.19(-0.96%) |
Sep 18, 2019 | 19.80 | 20.04 | 19.74 | 19.97 | 4,314,633 | +0.06(+0.31%) |
Sep 17, 2019 | 19.78 | 19.94 | 19.61 | 19.91 | 4,268,030 | +0.08(+0.38%) |
Sep 16, 2019 | 19.96 | 20.30 | 19.74 | 19.83 | 10,970,955 | +0.24(+1.23%) |
Sep 13, 2019 | 19.70 | 19.83 | 19.50 | 19.59 | 7,803,414 | -0.10(-0.52%) |
Sep 12, 2019 | 19.78 | 19.85 | 19.57 | 19.70 | 6,446,751 | -0.16(-0.80%) |
Sep 11, 2019 | 19.84 | 19.91 | 19.73 | 19.85 | 5,132,743 | +0.14(+0.70%) |
Sep 10, 2019 | 19.77 | 19.84 | 19.65 | 19.72 | 4,179,032 | -0.06(-0.31%) |
Sep 09, 2019 | 19.57 | 19.79 | 19.49 | 19.78 | 4,186,316 | +0.30(+1.55%) |
Sep 06, 2019 | 19.61 | 19.74 | 19.46 | 19.48 | 3,915,540 | -0.13(-0.67%) |
Sep 05, 2019 | 19.70 | 19.94 | 19.60 | 19.61 | 4,294,612 | +0.06(+0.32%) |
Sep 04, 2019 | 19.56 | 19.61 | 19.46 | 19.55 | 4,288,872 | +0.10(+0.49%) |
Sep 03, 2019 | 19.50 | 19.52 | 19.32 | 19.45 | 3,420,268 | -0.13(-0.67%) |
Aug 30, 2019 | 19.57 | 19.61 | 19.39 | 19.58 | 3,920,927 | +0.04(+0.21%) |
Aug 29, 2019 | 19.43 | 19.62 | 19.43 | 19.54 | 4,552,918 | +0.16(+0.82%) |
Aug 28, 2019 | 19.23 | 19.42 | 19.17 | 19.38 | 3,843,301 | +0.16(+0.86%) |
Aug 27, 2019 | 19.40 | 19.46 | 19.17 | 19.22 | 3,509,570 | -0.10(-0.50%) |
Aug 26, 2019 | 19.48 | 19.52 | 19.22 | 19.31 | 4,039,517 | -0.03(-0.14%) |
Aug 23, 2019 | 19.70 | 19.72 | 19.28 | 19.34 | 5,998,023 | -0.55(-2.76%) |
Aug 22, 2019 | 20.19 | 20.21 | 19.77 | 19.89 | 3,865,835 | -0.23(-1.13%) |
Aug 21, 2019 | 20.05 | 20.16 | 19.98 | 20.12 | 5,093,896 | +0.09(+0.45%) |
Aug 20, 2019 | 19.92 | 20.12 | 19.81 | 20.03 | 4,913,603 | +0.14(+0.73%) |
Aug 19, 2019 | 19.73 | 19.96 | 19.67 | 19.88 | 7,163,484 | +0.36(+1.86%) |
Aug 16, 2019 | 19.17 | 19.63 | 19.17 | 19.52 | 5,307,551 | +0.38(+2.01%) |
Aug 15, 2019 | 19.22 | 19.22 | 19.00 | 19.13 | 2,954,873 | -0.04(-0.21%) |
Aug 14, 2019 | 19.24 | 19.34 | 19.10 | 19.17 | 5,806,304 | -0.33(-1.69%) |
Aug 13, 2019 | 19.36 | 19.62 | 19.17 | 19.50 | 5,441,987 | +0.21(+1.07%) |
Aug 12, 2019 | 19.50 | 19.52 | 19.29 | 19.30 | 4,223,282 | -0.22(-1.13%) |
Aug 09, 2019 | 19.60 | 19.68 | 19.42 | 19.52 | 4,263,106 | -0.05(-0.28%) |
Aug 08, 2019 | 19.57 | 19.71 | 19.48 | 19.57 | 5,468,673 | +0.08(+0.42%) |
Aug 07, 2019 | 19.61 | 19.68 | 19.28 | 19.49 | 7,780,199 | -0.41(-2.04%) |
Aug 06, 2019 | 20.10 | 20.15 | 19.73 | 19.90 | 4,169,449 | -0.03(-0.14%) |
Aug 05, 2019 | 20.14 | 20.15 | 19.72 | 19.92 | 9,308,108 | -0.53(-2.59%) |
Aug 02, 2019 | 20.60 | 20.65 | 20.14 | 20.45 | 4,940,764 | -0.08(-0.37%) |