Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.76 | 21.95 | 21.38 | 21.84 | 4,138,970 | -0.04(-0.18%) |
Oct 30, 2019 | 23.18 | 23.55 | 21.65 | 21.88 | 7,505,505 | -1.13(-4.91%) |
Oct 29, 2019 | 21.63 | 23.64 | 21.38 | 23.01 | 11,255,977 | +2.77(+13.69%) |
Oct 28, 2019 | 20.19 | 20.46 | 19.90 | 20.23 | 4,895,881 | +0.11(+0.53%) |
Oct 25, 2019 | 19.94 | 20.21 | 19.71 | 20.13 | 4,287,893 | +0.12(+0.58%) |
Oct 24, 2019 | 20.92 | 21.04 | 19.66 | 20.01 | 4,734,057 | -0.88(-4.21%) |
Oct 23, 2019 | 20.74 | 21.16 | 20.34 | 20.89 | 3,286,129 | +0.10(+0.46%) |
Oct 22, 2019 | 20.22 | 20.91 | 19.89 | 20.79 | 5,887,029 | +0.75(+3.76%) |
Oct 21, 2019 | 19.48 | 20.22 | 19.46 | 20.04 | 3,125,576 | +0.63(+3.23%) |
Oct 18, 2019 | 19.92 | 20.39 | 19.38 | 19.41 | 4,467,302 | -0.42(-2.09%) |
Oct 17, 2019 | 20.37 | 20.40 | 19.81 | 19.83 | 4,678,377 | -0.45(-2.24%) |
Oct 16, 2019 | 20.50 | 20.75 | 20.22 | 20.28 | 3,031,526 | -0.19(-0.94%) |
Oct 15, 2019 | 20.34 | 20.86 | 20.17 | 20.48 | 3,103,908 | +0.12(+0.57%) |
Oct 14, 2019 | 20.15 | 20.46 | 19.71 | 20.36 | 2,465,874 | -0.09(-0.43%) |
Oct 11, 2019 | 20.28 | 20.59 | 20.14 | 20.45 | 3,393,542 | +0.48(+2.42%) |
Oct 10, 2019 | 19.62 | 20.16 | 19.59 | 19.96 | 2,806,396 | +0.47(+2.43%) |
Oct 09, 2019 | 19.80 | 19.84 | 19.22 | 19.49 | 3,024,511 | -0.09(-0.44%) |
Oct 08, 2019 | 19.71 | 20.19 | 19.55 | 19.58 | 3,170,730 | -0.40(-1.98%) |
Oct 07, 2019 | 20.33 | 20.62 | 19.95 | 19.97 | 3,386,741 | -0.34(-1.66%) |
Oct 04, 2019 | 20.23 | 20.36 | 19.95 | 20.31 | 3,625,572 | +0.12(+0.57%) |
Oct 03, 2019 | 19.61 | 20.24 | 19.48 | 20.20 | 3,250,905 | +0.43(+2.20%) |
Oct 02, 2019 | 20.14 | 20.32 | 19.69 | 19.76 | 4,051,058 | -0.38(-1.87%) |
Oct 01, 2019 | 20.61 | 20.93 | 19.96 | 20.14 | 3,739,236 | -0.33(-1.60%) |
Sep 30, 2019 | 21.10 | 21.10 | 20.33 | 20.47 | 5,755,670 | -0.81(-3.81%) |
Sep 27, 2019 | 21.06 | 21.58 | 20.77 | 21.28 | 3,015,872 | -0.03(-0.14%) |
Sep 26, 2019 | 21.30 | 21.43 | 20.87 | 21.31 | 3,922,112 | -0.20(-0.94%) |
Sep 25, 2019 | 20.58 | 21.56 | 20.50 | 21.51 | 4,311,106 | +0.70(+3.34%) |
Sep 24, 2019 | 21.75 | 21.75 | 20.54 | 20.81 | 3,503,467 | -1.09(-4.98%) |
Sep 23, 2019 | 21.48 | 22.06 | 21.48 | 21.90 | 2,625,078 | +0.13(+0.58%) |
Sep 20, 2019 | 22.20 | 22.30 | 21.57 | 21.78 | 5,721,818 | -0.32(-1.44%) |
Sep 19, 2019 | 22.43 | 22.56 | 22.08 | 22.10 | 4,041,560 | -0.05(-0.22%) |
Sep 18, 2019 | 21.36 | 22.18 | 20.99 | 22.15 | 4,023,341 | +0.28(+1.28%) |
Sep 17, 2019 | 22.31 | 22.39 | 21.40 | 21.87 | 4,021,830 | -0.71(-3.16%) |
Sep 16, 2019 | 23.78 | 24.10 | 22.48 | 22.58 | 5,600,388 | +0.56(+2.54%) |
Sep 13, 2019 | 22.66 | 23.01 | 21.84 | 22.02 | 4,693,117 | -0.28(-1.26%) |
Sep 12, 2019 | 22.32 | 22.59 | 21.72 | 22.30 | 5,657,139 | -0.86(-3.71%) |
Sep 11, 2019 | 22.96 | 23.51 | 22.48 | 23.16 | 6,901,958 | +0.29(+1.26%) |
Sep 10, 2019 | 23.33 | 23.86 | 22.77 | 22.87 | 6,586,772 | -0.21(-0.92%) |
Sep 09, 2019 | 21.63 | 23.08 | 21.55 | 23.08 | 6,028,852 | +1.72(+8.07%) |
Sep 06, 2019 | 20.98 | 21.41 | 20.59 | 21.36 | 4,557,371 | +0.16(+0.77%) |
Sep 05, 2019 | 20.39 | 21.34 | 20.28 | 21.19 | 5,127,830 | +1.26(+6.33%) |
Sep 04, 2019 | 20.21 | 20.40 | 19.80 | 19.93 | 4,348,735 | +0.07(+0.34%) |
Sep 03, 2019 | 19.18 | 19.91 | 18.90 | 19.86 | 5,282,863 | +0.18(+0.93%) |
Aug 30, 2019 | 19.54 | 19.88 | 19.32 | 19.68 | 4,043,661 | +0.32(+1.64%) |
Aug 29, 2019 | 18.67 | 19.63 | 18.65 | 19.36 | 5,054,831 | +0.90(+4.85%) |
Aug 28, 2019 | 17.79 | 18.54 | 17.62 | 18.47 | 3,619,729 | +0.68(+3.85%) |
Aug 27, 2019 | 18.22 | 18.29 | 17.75 | 17.78 | 3,179,266 | -0.21(-1.18%) |
Aug 26, 2019 | 18.35 | 18.46 | 17.91 | 18.00 | 3,031,439 | -0.03(-0.16%) |
Aug 23, 2019 | 18.21 | 18.64 | 17.93 | 18.02 | 5,705,926 | -0.59(-3.16%) |
Aug 22, 2019 | 18.55 | 18.90 | 18.47 | 18.61 | 3,616,846 | +0.23(+1.26%) |
Aug 21, 2019 | 18.34 | 18.67 | 18.31 | 18.38 | 2,595,907 | +0.19(+1.06%) |
Aug 20, 2019 | 18.43 | 18.47 | 17.98 | 18.19 | 3,217,689 | -0.41(-2.23%) |
Aug 19, 2019 | 18.30 | 18.72 | 18.16 | 18.60 | 3,963,574 | +0.65(+3.59%) |
Aug 16, 2019 | 17.70 | 18.10 | 17.57 | 17.96 | 3,787,896 | +0.35(+1.97%) |
Aug 15, 2019 | 17.82 | 17.93 | 17.39 | 17.61 | 5,056,546 | -0.44(-2.45%) |
Aug 14, 2019 | 19.04 | 19.07 | 18.01 | 18.05 | 5,035,831 | -1.58(-8.05%) |
Aug 13, 2019 | 19.34 | 20.13 | 19.20 | 19.63 | 3,425,309 | +0.19(+0.99%) |
Aug 12, 2019 | 19.46 | 19.68 | 19.16 | 19.44 | 3,701,280 | +0.10(+0.50%) |
Aug 09, 2019 | 20.12 | 20.19 | 19.28 | 19.34 | 4,391,082 | -0.73(-3.65%) |
Aug 08, 2019 | 19.88 | 20.11 | 19.42 | 20.08 | 4,389,942 | +0.24(+1.21%) |
Aug 07, 2019 | 20.01 | 20.12 | 19.34 | 19.84 | 5,260,949 | -0.69(-3.38%) |
Aug 06, 2019 | 20.99 | 21.24 | 20.06 | 20.53 | 3,437,648 | -0.41(-1.98%) |
Aug 05, 2019 | 20.73 | 21.04 | 20.35 | 20.94 | 4,787,157 | -0.34(-1.58%) |
Aug 02, 2019 | 21.71 | 21.90 | 20.81 | 21.28 | 7,717,169 | -0.34(-1.56%) |