Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.99 | 21.13 | 20.02 | 20.08 | 11,718,390 | -0.89(-4.23%) |
Oct 30, 2019 | 20.86 | 21.07 | 20.57 | 20.97 | 7,131,210 | +0.23(+1.13%) |
Oct 29, 2019 | 20.97 | 21.17 | 20.35 | 20.73 | 9,267,340 | -0.27(-1.27%) |
Oct 28, 2019 | 20.53 | 21.66 | 20.05 | 21.00 | 30,333,200 | +0.73(+3.63%) |
Oct 25, 2019 | 19.54 | 20.38 | 19.17 | 20.26 | 15,345,000 | +0.57(+2.87%) |
Oct 24, 2019 | 19.49 | 19.75 | 18.72 | 19.70 | 16,136,170 | +0.40(+2.06%) |
Oct 23, 2019 | 18.95 | 19.62 | 18.90 | 19.30 | 10,632,510 | +0.32(+1.68%) |
Oct 22, 2019 | 20.21 | 20.24 | 18.87 | 18.98 | 13,387,820 | -1.10(-5.49%) |
Oct 21, 2019 | 19.62 | 20.48 | 19.57 | 20.08 | 9,401,810 | +0.60(+3.10%) |
Oct 18, 2019 | 20.12 | 20.23 | 18.63 | 19.48 | 20,256,000 | -0.67(-3.32%) |
Oct 17, 2019 | 19.73 | 20.31 | 19.23 | 20.15 | 11,489,460 | +0.57(+2.89%) |
Oct 16, 2019 | 20.82 | 20.99 | 19.52 | 19.58 | 24,759,100 | -1.62(-7.62%) |
Oct 15, 2019 | 20.27 | 21.22 | 20.27 | 21.20 | 17,386,180 | +1.07(+5.32%) |
Oct 14, 2019 | 19.80 | 20.16 | 19.67 | 20.13 | 8,192,980 | +0.29(+1.44%) |
Oct 11, 2019 | 19.32 | 20.19 | 19.07 | 19.84 | 26,480,000 | +1.28(+6.88%) |
Oct 10, 2019 | 19.00 | 19.36 | 18.54 | 18.57 | 11,232,890 | -0.62(-3.25%) |
Oct 09, 2019 | 19.27 | 19.43 | 18.87 | 19.19 | 6,663,660 | +0.14(+0.76%) |
Oct 08, 2019 | 19.18 | 19.36 | 18.87 | 19.04 | 12,924,820 | -0.36(-1.86%) |
Oct 07, 2019 | 18.78 | 19.54 | 18.77 | 19.40 | 15,736,280 | +0.63(+3.35%) |
Oct 04, 2019 | 19.15 | 19.37 | 18.53 | 18.77 | 13,322,000 | -0.18(-0.97%) |
Oct 03, 2019 | 18.42 | 19.11 | 18.07 | 18.96 | 13,397,960 | +0.56(+3.04%) |
Oct 02, 2019 | 18.08 | 18.72 | 18.04 | 18.40 | 13,010,200 | +0.04(+0.22%) |
Oct 01, 2019 | 18.80 | 18.98 | 18.27 | 18.36 | 13,814,780 | -0.40(-2.11%) |
Sep 30, 2019 | 18.52 | 18.95 | 18.01 | 18.75 | 13,739,360 | +0.28(+1.51%) |
Sep 27, 2019 | 19.45 | 19.69 | 18.07 | 18.48 | 19,938,000 | -0.96(-4.96%) |
Sep 26, 2019 | 19.70 | 19.94 | 19.13 | 19.44 | 12,942,920 | -0.02(-0.09%) |
Sep 25, 2019 | 19.11 | 19.51 | 18.34 | 19.46 | 28,025,410 | +0.20(+1.02%) |
Sep 24, 2019 | 20.50 | 20.58 | 19.01 | 19.26 | 25,399,450 | -1.03(-5.08%) |
Sep 23, 2019 | 20.60 | 20.98 | 20.06 | 20.29 | 13,119,760 | -0.41(-1.99%) |
Sep 20, 2019 | 21.23 | 21.45 | 20.07 | 20.70 | 18,138,000 | -0.33(-1.58%) |
Sep 19, 2019 | 20.95 | 21.34 | 20.71 | 21.04 | 10,923,600 | +0.23(+1.09%) |
Sep 18, 2019 | 21.28 | 21.60 | 20.45 | 20.81 | 14,977,320 | -0.51(-2.41%) |
Sep 17, 2019 | 21.06 | 21.74 | 20.91 | 21.32 | 9,291,580 | +0.24(+1.14%) |
Sep 16, 2019 | 20.42 | 21.20 | 20.30 | 21.09 | 8,446,210 | +0.34(+1.62%) |
Sep 13, 2019 | 21.30 | 21.38 | 20.67 | 20.75 | 13,562,000 | -0.64(-2.99%) |
Sep 12, 2019 | 21.38 | 21.96 | 21.26 | 21.39 | 12,107,930 | +0.22(+1.03%) |
Sep 11, 2019 | 21.10 | 21.49 | 20.85 | 21.17 | 14,983,520 | +0.16(+0.79%) |
Sep 10, 2019 | 20.83 | 21.77 | 20.63 | 21.01 | 23,523,040 | -0.36(-1.69%) |
Sep 09, 2019 | 23.51 | 23.55 | 20.82 | 21.37 | 35,051,680 | -1.95(-8.35%) |
Sep 06, 2019 | 24.39 | 24.55 | 23.27 | 23.31 | 9,926,000 | -1.06(-4.34%) |
Sep 05, 2019 | 24.44 | 24.52 | 23.66 | 24.37 | 9,306,720 | +0.35(+1.47%) |
Sep 04, 2019 | 23.98 | 24.37 | 23.81 | 24.02 | 9,902,380 | +0.52(+2.22%) |
Sep 03, 2019 | 24.21 | 24.59 | 23.40 | 23.50 | 12,806,720 | -1.08(-4.39%) |
Aug 30, 2019 | 25.18 | 25.25 | 24.06 | 24.58 | 7,973,000 | -0.43(-1.72%) |
Aug 29, 2019 | 25.22 | 25.50 | 24.84 | 25.01 | 8,760,550 | +0.17(+0.68%) |
Aug 28, 2019 | 24.41 | 25.03 | 24.05 | 24.84 | 7,076,580 | +0.23(+0.93%) |
Aug 27, 2019 | 25.32 | 25.60 | 24.27 | 24.61 | 9,518,400 | -0.47(-1.89%) |
Aug 26, 2019 | 25.16 | 25.20 | 24.34 | 25.09 | 12,078,890 | +0.44(+1.80%) |
Aug 23, 2019 | 25.88 | 26.57 | 24.51 | 24.64 | 14,803,000 | -1.35(-5.18%) |
Aug 22, 2019 | 25.91 | 26.46 | 25.59 | 25.99 | 19,039,140 | -0.02(-0.08%) |
Aug 21, 2019 | 25.48 | 26.46 | 25.20 | 26.01 | 16,603,330 | +1.00(+3.99%) |
Aug 20, 2019 | 24.28 | 25.28 | 23.90 | 25.01 | 13,920,130 | +0.72(+2.96%) |
Aug 19, 2019 | 25.38 | 25.54 | 24.27 | 24.29 | 13,913,690 | -0.57(-2.29%) |
Aug 16, 2019 | 24.71 | 25.23 | 24.20 | 24.86 | 10,875,000 | +0.51(+2.09%) |
Aug 15, 2019 | 25.06 | 25.39 | 24.24 | 24.35 | 15,144,490 | -0.69(-2.74%) |
Aug 14, 2019 | 25.60 | 25.90 | 24.71 | 25.04 | 16,915,440 | -1.42(-5.38%) |
Aug 13, 2019 | 25.46 | 26.60 | 25.24 | 26.46 | 19,535,620 | +0.96(+3.75%) |
Aug 12, 2019 | 27.11 | 27.18 | 25.35 | 25.51 | 21,982,390 | -1.69(-6.20%) |
Aug 09, 2019 | 27.16 | 28.95 | 26.73 | 27.19 | 35,698,000 | -0.17(-0.63%) |
Aug 08, 2019 | 26.25 | 27.39 | 26.10 | 27.37 | 33,644,408 | +1.64(+6.39%) |
Aug 07, 2019 | 24.81 | 25.94 | 24.70 | 25.72 | 9,981,710 | +0.54(+2.13%) |
Aug 06, 2019 | 25.51 | 26.05 | 24.55 | 25.19 | 12,723,920 | +0.21(+0.84%) |
Aug 05, 2019 | 25.00 | 25.55 | 24.53 | 24.98 | 19,870,830 | -1.12(-4.29%) |
Aug 02, 2019 | 26.26 | 26.80 | 25.54 | 26.10 | 11,948,000 | -0.37(-1.38%) |