Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.87 | 19.19 | 18.80 | 19.18 | 1,000,883 | +0.33(+1.77%) |
Oct 30, 2019 | 19.07 | 19.16 | 18.80 | 18.85 | 804,424 | -0.16(-0.83%) |
Oct 29, 2019 | 18.83 | 19.07 | 18.78 | 19.00 | 1,008,527 | +0.13(+0.68%) |
Oct 28, 2019 | 18.85 | 19.11 | 18.81 | 18.88 | 842,026 | +0.09(+0.47%) |
Oct 25, 2019 | 18.81 | 18.90 | 18.57 | 18.79 | 902,879 | -0.08(-0.42%) |
Oct 24, 2019 | 18.63 | 18.88 | 18.47 | 18.87 | 1,159,122 | +0.29(+1.59%) |
Oct 23, 2019 | 18.46 | 18.69 | 18.28 | 18.57 | 924,324 | +0.15(+0.80%) |
Oct 22, 2019 | 19.03 | 19.03 | 18.40 | 18.42 | 1,876,761 | -0.61(-3.20%) |
Oct 21, 2019 | 19.31 | 19.37 | 18.97 | 19.03 | 872,958 | -0.24(-1.22%) |
Oct 18, 2019 | 19.25 | 19.50 | 19.17 | 19.27 | 842,762 | +0.05(+0.26%) |
Oct 17, 2019 | 18.95 | 19.27 | 18.88 | 19.22 | 1,281,660 | +0.34(+1.82%) |
Oct 16, 2019 | 18.96 | 19.42 | 18.63 | 18.88 | 1,043,204 | -0.09(-0.47%) |
Oct 15, 2019 | 19.29 | 19.43 | 18.94 | 18.96 | 1,277,292 | -0.37(-1.93%) |
Oct 14, 2019 | 19.95 | 20.06 | 19.30 | 19.34 | 602,422 | -0.60(-3.01%) |
Oct 11, 2019 | 19.37 | 20.04 | 19.19 | 19.94 | 1,296,439 | +0.64(+3.31%) |
Oct 10, 2019 | 19.65 | 19.76 | 19.29 | 19.30 | 1,398,432 | -0.41(-2.09%) |
Oct 09, 2019 | 19.50 | 19.80 | 19.50 | 19.71 | 1,336,790 | +0.25(+1.26%) |
Oct 08, 2019 | 19.63 | 19.80 | 19.15 | 19.46 | 1,882,978 | -0.27(-1.35%) |
Oct 07, 2019 | 20.00 | 20.00 | 19.60 | 19.73 | 1,028,196 | -0.34(-1.71%) |
Oct 04, 2019 | 20.29 | 20.40 | 20.00 | 20.07 | 1,853,160 | -0.16(-0.78%) |
Oct 03, 2019 | 20.10 | 20.36 | 19.83 | 20.23 | 1,286,683 | +0.08(+0.39%) |
Oct 02, 2019 | 20.15 | 20.24 | 19.75 | 20.15 | 1,211,326 | -0.01(-0.05%) |
Oct 01, 2019 | 20.16 | 20.24 | 19.91 | 20.16 | 864,139 | +0.01(+0.05%) |
Sep 30, 2019 | 19.81 | 20.26 | 19.78 | 20.15 | 753,230 | +0.38(+1.94%) |
Sep 27, 2019 | 20.27 | 20.30 | 19.63 | 19.77 | 1,078,043 | -0.41(-2.05%) |
Sep 26, 2019 | 20.06 | 20.31 | 19.97 | 20.18 | 886,366 | +0.24(+1.18%) |
Sep 25, 2019 | 20.35 | 20.45 | 19.87 | 19.95 | 709,570 | -0.46(-2.26%) |
Sep 24, 2019 | 20.72 | 20.81 | 20.33 | 20.41 | 808,745 | -0.31(-1.52%) |
Sep 23, 2019 | 20.36 | 20.74 | 20.36 | 20.72 | 876,095 | +0.31(+1.54%) |
Sep 20, 2019 | 20.23 | 20.55 | 20.23 | 20.41 | 647,355 | +0.14(+0.68%) |
Sep 19, 2019 | 20.41 | 20.54 | 20.25 | 20.27 | 722,625 | -0.18(-0.87%) |
Sep 18, 2019 | 21.04 | 21.10 | 20.12 | 20.45 | 831,772 | -0.56(-2.67%) |
Sep 17, 2019 | 20.76 | 21.22 | 20.73 | 21.01 | 881,579 | +0.21(+0.99%) |
Sep 16, 2019 | 20.68 | 20.99 | 20.55 | 20.80 | 1,057,957 | +0.05(+0.24%) |
Sep 13, 2019 | 20.41 | 20.88 | 20.35 | 20.75 | 921,087 | +0.31(+1.54%) |
Sep 12, 2019 | 20.63 | 20.64 | 20.40 | 20.44 | 825,297 | -0.16(-0.76%) |
Sep 11, 2019 | 20.02 | 20.79 | 19.98 | 20.60 | 1,095,109 | +0.51(+2.55%) |
Sep 10, 2019 | 20.30 | 20.30 | 20.02 | 20.08 | 586,668 | -0.22(-1.06%) |
Sep 09, 2019 | 20.32 | 20.53 | 20.16 | 20.30 | 524,837 | -0.07(-0.34%) |
Sep 06, 2019 | 20.31 | 20.58 | 20.13 | 20.37 | 997,683 | +0.17(+0.83%) |
Sep 05, 2019 | 20.07 | 20.34 | 19.88 | 20.20 | 959,080 | +0.22(+1.08%) |
Sep 04, 2019 | 19.65 | 20.00 | 19.56 | 19.99 | 951,239 | +0.55(+2.83%) |
Sep 03, 2019 | 19.76 | 19.80 | 19.24 | 19.44 | 1,136,961 | -0.37(-1.89%) |
Aug 30, 2019 | 19.79 | 19.94 | 19.66 | 19.81 | 521,932 | +0.00(+0.00%) |
Aug 29, 2019 | 19.82 | 19.95 | 19.77 | 19.81 | 1,175,104 | +0.11(+0.55%) |
Aug 28, 2019 | 20.06 | 20.13 | 19.65 | 19.70 | 1,529,231 | -0.44(-2.20%) |
Aug 27, 2019 | 20.11 | 20.20 | 19.93 | 20.14 | 679,650 | +0.03(+0.15%) |
Aug 26, 2019 | 20.17 | 20.28 | 20.04 | 20.11 | 470,627 | +0.02(+0.10%) |
Aug 23, 2019 | 20.19 | 20.35 | 20.04 | 20.09 | 572,081 | -0.13(-0.63%) |
Aug 22, 2019 | 20.10 | 20.35 | 20.04 | 20.22 | 842,036 | +0.16(+0.78%) |
Aug 21, 2019 | 20.07 | 20.17 | 20.01 | 20.06 | 717,632 | +0.08(+0.39%) |
Aug 20, 2019 | 20.35 | 20.42 | 19.99 | 19.99 | 696,684 | -0.38(-1.88%) |
Aug 19, 2019 | 20.70 | 20.70 | 20.33 | 20.37 | 1,143,752 | -0.23(-1.10%) |
Aug 16, 2019 | 20.25 | 20.70 | 20.25 | 20.60 | 1,125,954 | +0.34(+1.70%) |
Aug 15, 2019 | 19.72 | 20.36 | 19.70 | 20.25 | 1,158,812 | +0.59(+3.00%) |
Aug 14, 2019 | 19.77 | 19.86 | 19.54 | 19.66 | 845,866 | -0.31(-1.57%) |
Aug 13, 2019 | 20.22 | 20.41 | 19.77 | 19.98 | 1,958,493 | -0.37(-1.84%) |
Aug 12, 2019 | 20.87 | 20.95 | 20.24 | 20.35 | 587,440 | -0.58(-2.77%) |
Aug 09, 2019 | 21.68 | 21.68 | 20.86 | 20.93 | 849,475 | -0.75(-3.45%) |
Aug 08, 2019 | 22.25 | 22.31 | 21.11 | 21.68 | 1,568,949 | +0.11(+0.50%) |
Aug 07, 2019 | 21.04 | 21.86 | 20.79 | 21.57 | 1,564,575 | +0.38(+1.81%) |
Aug 06, 2019 | 21.29 | 21.45 | 21.09 | 21.19 | 622,718 | -0.11(-0.51%) |
Aug 05, 2019 | 21.67 | 21.74 | 21.06 | 21.29 | 904,206 | -0.59(-2.70%) |
Aug 02, 2019 | 21.83 | 21.96 | 21.75 | 21.88 | 819,976 | +0.08(+0.36%) |