Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.81 | 20.02 | 19.12 | 19.53 | 983,254 | -0.44(-2.20%) |
Oct 30, 2019 | 20.63 | 20.65 | 19.59 | 19.97 | 1,665,376 | -0.05(-0.25%) |
Oct 29, 2019 | 19.62 | 20.11 | 19.32 | 20.02 | 1,468,579 | +0.47(+2.40%) |
Oct 28, 2019 | 19.50 | 20.01 | 19.42 | 19.55 | 1,661,776 | +0.07(+0.36%) |
Oct 25, 2019 | 19.40 | 19.62 | 19.02 | 19.48 | 1,326,400 | -0.02(-0.10%) |
Oct 24, 2019 | 18.96 | 19.90 | 18.56 | 19.50 | 1,747,813 | +0.86(+4.59%) |
Oct 23, 2019 | 19.25 | 20.66 | 18.47 | 18.64 | 4,071,963 | +0.20(+1.06%) |
Oct 22, 2019 | 18.62 | 18.89 | 18.14 | 18.45 | 1,488,241 | +0.04(+0.22%) |
Oct 21, 2019 | 18.28 | 18.79 | 18.14 | 18.41 | 1,375,557 | +0.26(+1.43%) |
Oct 18, 2019 | 17.90 | 18.53 | 17.79 | 18.15 | 1,900,700 | +0.42(+2.37%) |
Oct 17, 2019 | 18.23 | 18.46 | 17.61 | 17.73 | 988,590 | -0.50(-2.74%) |
Oct 16, 2019 | 18.37 | 18.76 | 18.20 | 18.23 | 845,905 | -0.18(-0.95%) |
Oct 15, 2019 | 17.94 | 18.41 | 17.82 | 18.41 | 967,649 | +0.53(+2.94%) |
Oct 14, 2019 | 18.01 | 18.04 | 17.26 | 17.88 | 1,363,994 | -0.14(-0.78%) |
Oct 11, 2019 | 17.42 | 18.36 | 17.32 | 18.02 | 1,288,500 | +0.73(+4.22%) |
Oct 10, 2019 | 18.17 | 18.41 | 17.11 | 17.29 | 962,935 | -0.93(-5.10%) |
Oct 09, 2019 | 18.28 | 18.42 | 18.05 | 18.22 | 856,968 | +0.16(+0.89%) |
Oct 08, 2019 | 18.14 | 18.43 | 17.66 | 18.06 | 817,209 | -0.25(-1.37%) |
Oct 07, 2019 | 18.40 | 18.83 | 18.19 | 18.31 | 1,265,719 | -0.18(-0.97%) |
Oct 04, 2019 | 18.86 | 19.29 | 18.03 | 18.49 | 900,500 | -0.35(-1.86%) |
Oct 03, 2019 | 18.56 | 19.00 | 18.36 | 18.84 | 693,442 | +0.21(+1.13%) |
Oct 02, 2019 | 18.25 | 19.08 | 17.78 | 18.63 | 933,659 | +0.21(+1.14%) |
Oct 01, 2019 | 19.62 | 20.17 | 18.25 | 18.42 | 1,368,374 | -1.09(-5.59%) |
Sep 30, 2019 | 19.86 | 19.86 | 18.69 | 19.51 | 1,733,052 | -0.12(-0.61%) |
Sep 27, 2019 | 19.78 | 20.58 | 19.59 | 19.63 | 1,158,700 | -0.21(-1.06%) |
Sep 26, 2019 | 20.02 | 20.25 | 19.61 | 19.84 | 1,211,343 | -0.08(-0.40%) |
Sep 25, 2019 | 20.08 | 20.64 | 19.65 | 19.92 | 932,648 | -0.36(-1.78%) |
Sep 24, 2019 | 21.30 | 21.39 | 19.95 | 20.28 | 864,859 | -0.99(-4.65%) |
Sep 23, 2019 | 21.05 | 21.44 | 20.99 | 21.27 | 930,527 | +0.07(+0.33%) |
Sep 20, 2019 | 21.23 | 21.38 | 20.75 | 21.20 | 3,913,100 | -0.02(-0.09%) |
Sep 19, 2019 | 21.40 | 21.93 | 21.15 | 21.22 | 1,252,675 | -0.26(-1.21%) |
Sep 18, 2019 | 21.36 | 21.74 | 21.03 | 21.48 | 1,025,628 | +0.05(+0.23%) |
Sep 17, 2019 | 22.80 | 22.98 | 21.26 | 21.43 | 965,759 | -1.40(-6.13%) |
Sep 16, 2019 | 22.01 | 22.98 | 21.91 | 22.83 | 907,911 | +0.53(+2.38%) |
Sep 13, 2019 | 22.52 | 22.83 | 21.67 | 22.30 | 1,755,500 | -0.32(-1.41%) |
Sep 12, 2019 | 23.04 | 23.22 | 22.43 | 22.62 | 918,380 | -0.51(-2.20%) |
Sep 11, 2019 | 22.08 | 23.19 | 21.84 | 23.13 | 944,945 | +1.03(+4.66%) |
Sep 10, 2019 | 20.41 | 22.13 | 20.28 | 22.10 | 1,169,671 | +1.40(+6.76%) |
Sep 09, 2019 | 20.41 | 20.84 | 20.06 | 20.70 | 750,848 | +0.44(+2.17%) |
Sep 06, 2019 | 20.24 | 20.75 | 19.88 | 20.26 | 1,033,300 | +0.14(+0.70%) |
Sep 05, 2019 | 20.62 | 20.85 | 19.91 | 20.12 | 983,236 | +0.28(+1.41%) |
Sep 04, 2019 | 20.29 | 20.41 | 19.42 | 19.84 | 808,330 | -0.15(-0.75%) |
Sep 03, 2019 | 20.74 | 20.89 | 19.69 | 19.99 | 846,847 | -0.99(-4.72%) |
Aug 30, 2019 | 21.08 | 21.15 | 20.75 | 20.98 | 632,300 | -0.01(-0.05%) |
Aug 29, 2019 | 20.72 | 21.14 | 20.48 | 20.99 | 680,276 | +0.44(+2.14%) |
Aug 28, 2019 | 20.04 | 20.99 | 19.82 | 20.55 | 839,785 | +0.50(+2.49%) |
Aug 27, 2019 | 19.79 | 20.18 | 19.36 | 20.05 | 1,655,679 | +0.46(+2.35%) |
Aug 26, 2019 | 20.36 | 20.47 | 19.38 | 19.59 | 1,154,168 | -0.48(-2.39%) |
Aug 23, 2019 | 21.25 | 21.49 | 19.95 | 20.07 | 960,700 | -1.30(-6.08%) |
Aug 22, 2019 | 22.32 | 22.38 | 21.34 | 21.37 | 836,813 | -0.87(-3.91%) |
Aug 21, 2019 | 22.05 | 22.28 | 21.59 | 22.24 | 620,527 | +0.47(+2.16%) |
Aug 20, 2019 | 22.03 | 22.39 | 21.69 | 21.77 | 648,594 | -0.31(-1.40%) |
Aug 19, 2019 | 22.04 | 22.41 | 21.76 | 22.08 | 751,372 | +0.43(+1.99%) |
Aug 16, 2019 | 21.00 | 21.79 | 20.68 | 21.65 | 944,100 | +0.80(+3.84%) |
Aug 15, 2019 | 21.30 | 21.30 | 20.72 | 20.85 | 876,512 | -0.32(-1.51%) |
Aug 14, 2019 | 21.53 | 21.71 | 21.10 | 21.17 | 1,120,376 | -0.78(-3.55%) |
Aug 13, 2019 | 21.52 | 22.37 | 21.32 | 21.95 | 817,371 | +0.39(+1.81%) |
Aug 12, 2019 | 22.02 | 22.31 | 21.36 | 21.56 | 731,378 | -0.63(-2.84%) |
Aug 09, 2019 | 22.66 | 22.74 | 21.68 | 22.19 | 949,400 | -0.68(-2.97%) |
Aug 08, 2019 | 21.95 | 22.99 | 21.90 | 22.87 | 2,283,100 | +1.15(+5.29%) |
Aug 07, 2019 | 21.13 | 21.73 | 20.81 | 21.72 | 986,365 | +0.39(+1.83%) |
Aug 06, 2019 | 21.70 | 21.72 | 20.46 | 21.33 | 1,261,211 | -0.15(-0.70%) |
Aug 05, 2019 | 21.93 | 21.98 | 20.93 | 21.48 | 2,168,219 | -0.82(-3.68%) |
Aug 02, 2019 | 22.82 | 22.91 | 22.08 | 22.30 | 1,083,300 | -0.70(-3.04%) |