Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.21 | 22.21 | 21.85 | 22.06 | 2,673,868 | -0.31(-1.39%) |
Oct 30, 2019 | 22.53 | 22.53 | 22.16 | 22.38 | 2,820,229 | -0.09(-0.39%) |
Oct 29, 2019 | 22.67 | 22.75 | 22.44 | 22.46 | 3,617,577 | +0.18(+0.79%) |
Oct 28, 2019 | 22.28 | 22.39 | 22.21 | 22.29 | 2,988,122 | +0.52(+2.37%) |
Oct 25, 2019 | 21.85 | 21.91 | 21.67 | 21.77 | 2,507,826 | -0.06(-0.27%) |
Oct 24, 2019 | 21.26 | 21.87 | 21.23 | 21.83 | 4,963,882 | +1.89(+9.46%) |
Oct 23, 2019 | 20.29 | 20.29 | 19.91 | 19.94 | 4,714,075 | -0.54(-2.66%) |
Oct 22, 2019 | 20.72 | 20.78 | 20.47 | 20.49 | 2,173,492 | -0.34(-1.63%) |
Oct 21, 2019 | 20.78 | 20.90 | 20.67 | 20.83 | 2,457,636 | +0.29(+1.42%) |
Oct 18, 2019 | 20.54 | 20.62 | 20.33 | 20.54 | 1,904,973 | -0.06(-0.28%) |
Oct 17, 2019 | 20.91 | 20.93 | 20.47 | 20.60 | 2,153,384 | -0.12(-0.56%) |
Oct 16, 2019 | 20.95 | 20.97 | 20.70 | 20.71 | 2,025,617 | -0.23(-1.11%) |
Oct 15, 2019 | 20.68 | 21.06 | 20.62 | 20.95 | 1,821,179 | +0.50(+2.43%) |
Oct 14, 2019 | 20.48 | 20.53 | 20.37 | 20.45 | 1,483,461 | -0.03(-0.14%) |
Oct 11, 2019 | 20.31 | 20.79 | 20.29 | 20.48 | 4,005,450 | +1.37(+7.18%) |
Oct 10, 2019 | 18.88 | 19.28 | 18.85 | 19.11 | 1,977,143 | +0.21(+1.13%) |
Oct 09, 2019 | 18.87 | 18.94 | 18.77 | 18.89 | 1,855,559 | +0.47(+2.53%) |
Oct 08, 2019 | 18.80 | 18.84 | 18.42 | 18.43 | 2,058,309 | -0.73(-3.81%) |
Oct 07, 2019 | 19.04 | 19.26 | 19.02 | 19.16 | 2,688,023 | -0.04(-0.20%) |
Oct 04, 2019 | 18.93 | 19.21 | 18.89 | 19.19 | 3,438,984 | +0.54(+2.87%) |
Oct 03, 2019 | 18.49 | 18.72 | 18.17 | 18.66 | 1,832,580 | +0.18(+0.95%) |
Oct 02, 2019 | 18.50 | 18.56 | 18.29 | 18.48 | 2,364,922 | -0.12(-0.63%) |
Oct 01, 2019 | 19.03 | 19.09 | 18.58 | 18.60 | 2,024,214 | -0.21(-1.14%) |
Sep 30, 2019 | 18.68 | 18.85 | 18.62 | 18.82 | 1,337,886 | +0.28(+1.52%) |
Sep 27, 2019 | 18.81 | 18.93 | 18.43 | 18.53 | 2,517,693 | -0.23(-1.24%) |
Sep 26, 2019 | 18.88 | 18.89 | 18.63 | 18.77 | 1,335,627 | -0.06(-0.31%) |
Sep 25, 2019 | 18.44 | 18.88 | 18.33 | 18.83 | 1,439,520 | +0.18(+0.99%) |
Sep 24, 2019 | 18.89 | 18.94 | 18.51 | 18.64 | 1,884,367 | -0.20(-1.08%) |
Sep 23, 2019 | 18.73 | 18.96 | 18.62 | 18.84 | 1,779,926 | +0.09(+0.47%) |
Sep 20, 2019 | 19.23 | 19.24 | 18.69 | 18.76 | 2,484,698 | -0.54(-2.77%) |
Sep 19, 2019 | 19.47 | 19.55 | 19.27 | 19.29 | 1,471,565 | -0.10(-0.50%) |
Sep 18, 2019 | 19.34 | 19.55 | 19.14 | 19.39 | 2,521,614 | +0.17(+0.86%) |
Sep 17, 2019 | 19.03 | 19.24 | 19.02 | 19.22 | 900,225 | -0.11(-0.55%) |
Sep 16, 2019 | 19.24 | 19.40 | 19.19 | 19.33 | 1,217,318 | -0.17(-0.85%) |
Sep 13, 2019 | 19.64 | 19.64 | 19.47 | 19.50 | 1,919,233 | +0.10(+0.50%) |
Sep 12, 2019 | 19.23 | 19.58 | 19.13 | 19.40 | 2,047,308 | +0.07(+0.35%) |
Sep 11, 2019 | 19.16 | 19.37 | 19.12 | 19.33 | 1,787,963 | +0.46(+2.42%) |
Sep 10, 2019 | 18.77 | 18.89 | 18.58 | 18.88 | 1,998,585 | +0.02(+0.10%) |
Sep 09, 2019 | 18.84 | 18.97 | 18.70 | 18.86 | 1,665,639 | +0.23(+1.25%) |
Sep 06, 2019 | 18.63 | 18.68 | 18.50 | 18.62 | 2,050,681 | +0.24(+1.32%) |
Sep 05, 2019 | 18.33 | 18.57 | 18.29 | 18.38 | 2,762,467 | +0.84(+4.81%) |
Sep 04, 2019 | 17.40 | 17.58 | 17.34 | 17.54 | 2,785,943 | +0.72(+4.27%) |
Sep 03, 2019 | 17.01 | 17.03 | 16.74 | 16.82 | 2,105,447 | -0.35(-2.03%) |
Aug 30, 2019 | 17.36 | 17.38 | 17.08 | 17.17 | 1,511,077 | +0.02(+0.11%) |
Aug 29, 2019 | 17.15 | 17.34 | 17.08 | 17.15 | 2,410,248 | +0.40(+2.37%) |
Aug 28, 2019 | 16.68 | 16.88 | 16.60 | 16.75 | 2,462,135 | -0.17(-1.03%) |
Aug 27, 2019 | 17.07 | 17.15 | 16.84 | 16.93 | 1,830,517 | +0.01(+0.06%) |
Aug 26, 2019 | 16.84 | 17.10 | 16.75 | 16.92 | 3,336,694 | +0.31(+1.87%) |
Aug 23, 2019 | 16.96 | 17.28 | 16.52 | 16.61 | 4,560,139 | -0.89(-5.10%) |
Aug 22, 2019 | 17.62 | 17.68 | 17.44 | 17.50 | 1,196,573 | -0.14(-0.77%) |
Aug 21, 2019 | 17.78 | 17.78 | 17.57 | 17.63 | 1,069,331 | +0.20(+1.17%) |
Aug 20, 2019 | 17.51 | 17.59 | 17.39 | 17.43 | 1,220,975 | -0.03(-0.17%) |
Aug 19, 2019 | 17.49 | 17.60 | 17.38 | 17.46 | 1,520,507 | +0.48(+2.86%) |
Aug 16, 2019 | 16.77 | 17.11 | 16.76 | 16.97 | 2,111,920 | +0.21(+1.27%) |
Aug 15, 2019 | 16.59 | 16.82 | 16.52 | 16.76 | 1,918,583 | +0.12(+0.70%) |
Aug 14, 2019 | 16.93 | 17.04 | 16.55 | 16.64 | 1,737,355 | -0.92(-5.25%) |
Aug 13, 2019 | 16.87 | 17.69 | 16.78 | 17.57 | 2,198,910 | +0.54(+3.19%) |
Aug 12, 2019 | 17.09 | 17.17 | 16.91 | 17.02 | 1,079,427 | -0.17(-1.02%) |
Aug 09, 2019 | 17.24 | 17.32 | 16.93 | 17.20 | 2,715,753 | +0.16(+0.97%) |
Aug 08, 2019 | 16.88 | 17.11 | 16.80 | 17.03 | 1,766,612 | +0.48(+2.93%) |
Aug 07, 2019 | 16.34 | 16.62 | 16.31 | 16.55 | 1,505,605 | +0.12(+0.71%) |
Aug 06, 2019 | 16.51 | 16.62 | 16.29 | 16.43 | 1,971,476 | +0.12(+0.71%) |
Aug 05, 2019 | 16.55 | 16.59 | 16.16 | 16.31 | 2,539,337 | -0.71(-4.16%) |
Aug 02, 2019 | 17.20 | 17.22 | 16.91 | 17.02 | 3,545,881 | -0.41(-2.34%) |