Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.37 | 21.53 | 21.19 | 21.53 | 70,598,920 | +0.16(+0.76%) |
Oct 30, 2019 | 21.47 | 21.74 | 21.31 | 21.36 | 60,816,104 | +0.06(+0.26%) |
Oct 29, 2019 | 21.53 | 21.53 | 21.24 | 21.31 | 47,754,012 | -0.22(-1.01%) |
Oct 28, 2019 | 21.42 | 21.73 | 21.24 | 21.53 | 111,276,536 | +0.88(+4.28%) |
Oct 25, 2019 | 20.66 | 20.79 | 20.54 | 20.64 | 59,506,232 | +0.05(+0.24%) |
Oct 24, 2019 | 21.08 | 21.12 | 20.44 | 20.59 | 73,140,648 | -0.51(-2.44%) |
Oct 23, 2019 | 21.26 | 21.33 | 21.05 | 21.11 | 43,558,004 | -0.24(-1.13%) |
Oct 22, 2019 | 21.15 | 21.45 | 21.03 | 21.35 | 36,427,892 | -0.03(-0.16%) |
Oct 21, 2019 | 21.49 | 21.60 | 21.36 | 21.38 | 50,129,216 | -0.13(-0.62%) |
Oct 18, 2019 | 21.15 | 21.55 | 21.14 | 21.52 | 67,360,960 | +0.37(+1.75%) |
Oct 17, 2019 | 21.17 | 21.17 | 21.03 | 21.15 | 34,203,156 | +0.01(+0.05%) |
Oct 16, 2019 | 21.15 | 21.25 | 21.08 | 21.14 | 39,606,532 | -0.06(-0.29%) |
Oct 15, 2019 | 20.95 | 21.29 | 20.93 | 21.20 | 41,048,496 | +0.24(+1.15%) |
Oct 14, 2019 | 21.02 | 21.08 | 20.87 | 20.96 | 42,287,392 | -0.06(-0.29%) |
Oct 11, 2019 | 21.02 | 21.14 | 20.96 | 21.02 | 49,732,788 | +0.09(+0.43%) |
Oct 10, 2019 | 20.69 | 21.00 | 20.68 | 20.93 | 42,708,792 | +0.21(+1.00%) |
Oct 09, 2019 | 20.81 | 20.82 | 20.63 | 20.72 | 44,213,544 | +0.04(+0.22%) |
Oct 08, 2019 | 20.79 | 20.80 | 20.62 | 20.68 | 56,239,540 | -0.10(-0.48%) |
Oct 07, 2019 | 20.73 | 20.89 | 20.70 | 20.78 | 38,508,504 | +0.08(+0.40%) |
Oct 04, 2019 | 20.53 | 20.70 | 20.48 | 20.69 | 40,962,836 | +0.18(+0.86%) |
Oct 03, 2019 | 20.41 | 20.52 | 20.22 | 20.52 | 38,066,960 | +0.06(+0.30%) |
Oct 02, 2019 | 20.60 | 20.60 | 20.37 | 20.46 | 48,232,492 | -0.18(-0.88%) |
Oct 01, 2019 | 20.94 | 20.94 | 20.62 | 20.64 | 44,093,624 | -0.24(-1.14%) |
Sep 30, 2019 | 20.72 | 20.92 | 20.70 | 20.88 | 51,541,884 | +0.23(+1.10%) |
Sep 27, 2019 | 20.75 | 20.81 | 20.51 | 20.65 | 43,916,952 | +0.03(+0.13%) |
Sep 26, 2019 | 20.63 | 20.67 | 20.51 | 20.62 | 39,568,744 | +0.00(+0.00%) |
Sep 25, 2019 | 20.59 | 20.72 | 20.54 | 20.62 | 40,545,600 | +0.04(+0.21%) |
Sep 24, 2019 | 20.85 | 20.88 | 20.58 | 20.58 | 50,936,840 | -0.17(-0.80%) |
Sep 23, 2019 | 20.75 | 20.88 | 20.68 | 20.74 | 42,970,800 | -0.17(-0.82%) |
Sep 20, 2019 | 20.58 | 20.97 | 20.51 | 20.91 | 143,390,032 | +0.42(+2.05%) |
Sep 19, 2019 | 20.43 | 20.53 | 20.30 | 20.49 | 49,383,548 | +0.22(+1.06%) |
Sep 18, 2019 | 20.28 | 20.40 | 20.13 | 20.28 | 69,944,360 | -0.22(-1.08%) |
Sep 17, 2019 | 20.43 | 20.55 | 20.30 | 20.50 | 63,970,484 | -0.08(-0.40%) |
Sep 16, 2019 | 20.80 | 20.87 | 20.47 | 20.58 | 89,164,224 | -0.33(-1.58%) |
Sep 13, 2019 | 20.97 | 21.15 | 20.82 | 20.91 | 71,102,728 | -0.26(-1.22%) |
Sep 12, 2019 | 21.17 | 21.23 | 20.81 | 21.17 | 77,333,808 | -0.20(-0.93%) |
Sep 11, 2019 | 20.92 | 21.38 | 20.80 | 21.37 | 99,781,064 | +0.64(+3.09%) |
Sep 10, 2019 | 20.53 | 20.81 | 20.40 | 20.73 | 87,005,496 | +0.44(+2.15%) |
Sep 09, 2019 | 20.86 | 21.04 | 20.25 | 20.30 | 213,599,664 | +0.30(+1.49%) |
Sep 06, 2019 | 19.83 | 20.06 | 19.81 | 20.00 | 53,049,756 | +0.20(+1.00%) |
Sep 05, 2019 | 19.80 | 19.85 | 19.72 | 19.80 | 39,421,996 | +0.09(+0.48%) |
Sep 04, 2019 | 19.60 | 19.76 | 19.55 | 19.71 | 37,606,892 | +0.19(+0.96%) |
Sep 03, 2019 | 19.35 | 19.52 | 19.26 | 19.52 | 37,236,244 | +0.07(+0.34%) |
Aug 30, 2019 | 19.41 | 19.50 | 19.35 | 19.45 | 39,172,092 | +0.06(+0.31%) |
Aug 29, 2019 | 19.37 | 19.49 | 19.34 | 19.39 | 42,226,792 | +0.10(+0.54%) |
Aug 28, 2019 | 19.13 | 19.30 | 19.05 | 19.29 | 44,171,656 | +0.13(+0.69%) |
Aug 27, 2019 | 19.31 | 19.33 | 19.10 | 19.15 | 58,158,168 | -0.12(-0.60%) |
Aug 26, 2019 | 19.29 | 19.39 | 19.15 | 19.27 | 42,051,260 | +0.06(+0.32%) |
Aug 23, 2019 | 19.47 | 19.55 | 19.11 | 19.21 | 61,384,436 | -0.31(-1.61%) |
Aug 22, 2019 | 19.44 | 19.58 | 19.35 | 19.52 | 38,901,608 | +0.13(+0.65%) |
Aug 21, 2019 | 19.41 | 19.45 | 19.29 | 19.40 | 39,724,280 | +0.10(+0.51%) |
Aug 20, 2019 | 19.47 | 19.47 | 19.25 | 19.30 | 39,519,956 | -0.22(-1.13%) |
Aug 19, 2019 | 19.31 | 19.55 | 19.30 | 19.52 | 47,373,528 | +0.23(+1.17%) |
Aug 16, 2019 | 19.02 | 19.31 | 18.98 | 19.29 | 56,379,456 | +0.35(+1.83%) |
Aug 15, 2019 | 18.89 | 19.01 | 18.73 | 18.94 | 44,170,508 | +0.14(+0.73%) |
Aug 14, 2019 | 19.09 | 19.10 | 18.77 | 18.81 | 62,735,792 | -0.42(-2.21%) |
Aug 13, 2019 | 18.96 | 19.29 | 18.96 | 19.23 | 57,277,732 | +0.22(+1.13%) |
Aug 12, 2019 | 19.02 | 19.08 | 18.91 | 19.02 | 33,867,336 | -0.04(-0.20%) |
Aug 09, 2019 | 18.99 | 19.08 | 18.84 | 19.05 | 41,449,900 | +0.00(+0.00%) |
Aug 08, 2019 | 18.89 | 19.05 | 18.80 | 19.05 | 51,651,696 | +0.26(+1.41%) |
Aug 07, 2019 | 18.54 | 18.85 | 18.40 | 18.79 | 68,785,232 | +0.06(+0.29%) |
Aug 06, 2019 | 18.49 | 18.74 | 18.37 | 18.73 | 57,386,064 | +0.39(+2.13%) |
Aug 05, 2019 | 18.59 | 18.72 | 18.31 | 18.34 | 67,166,224 | -0.51(-2.69%) |
Aug 02, 2019 | 18.65 | 18.94 | 18.50 | 18.85 | 66,119,504 | +0.03(+0.15%) |