Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.70 | 16.98 | 15.97 | 16.11 | 1,786,128 | -0.63(-3.76%) |
Oct 30, 2019 | 16.99 | 17.09 | 16.31 | 16.74 | 2,075,068 | -0.25(-1.47%) |
Oct 29, 2019 | 17.86 | 17.92 | 16.75 | 16.99 | 1,587,311 | -0.74(-4.17%) |
Oct 28, 2019 | 16.93 | 17.92 | 16.86 | 17.73 | 1,669,485 | +0.90(+5.35%) |
Oct 25, 2019 | 16.54 | 16.88 | 16.36 | 16.83 | 1,159,800 | +0.14(+0.84%) |
Oct 24, 2019 | 16.35 | 16.80 | 16.05 | 16.69 | 1,076,872 | +0.41(+2.52%) |
Oct 23, 2019 | 16.82 | 17.17 | 16.12 | 16.28 | 2,241,544 | -0.61(-3.61%) |
Oct 22, 2019 | 17.97 | 18.01 | 16.70 | 16.89 | 2,114,675 | -0.85(-4.79%) |
Oct 21, 2019 | 17.41 | 17.77 | 17.06 | 17.74 | 1,997,598 | +0.33(+1.90%) |
Oct 18, 2019 | 18.05 | 18.16 | 16.86 | 17.41 | 2,483,700 | -0.85(-4.65%) |
Oct 17, 2019 | 18.30 | 18.48 | 17.78 | 18.26 | 1,587,182 | +0.06(+0.33%) |
Oct 16, 2019 | 18.36 | 18.49 | 18.00 | 18.20 | 1,386,540 | -0.35(-1.89%) |
Oct 15, 2019 | 18.30 | 18.72 | 18.12 | 18.55 | 1,601,997 | +0.53(+2.94%) |
Oct 14, 2019 | 17.76 | 18.30 | 17.05 | 18.02 | 2,248,580 | +0.03(+0.17%) |
Oct 11, 2019 | 18.88 | 19.33 | 17.92 | 17.99 | 3,515,400 | -0.56(-3.02%) |
Oct 10, 2019 | 18.81 | 19.16 | 18.41 | 18.55 | 1,234,298 | -0.35(-1.85%) |
Oct 09, 2019 | 18.76 | 19.00 | 18.43 | 18.90 | 1,648,628 | +0.33(+1.78%) |
Oct 08, 2019 | 19.28 | 19.32 | 18.34 | 18.57 | 1,353,489 | -0.99(-5.06%) |
Oct 07, 2019 | 19.16 | 19.84 | 19.06 | 19.56 | 1,432,843 | +0.09(+0.46%) |
Oct 04, 2019 | 19.24 | 19.48 | 18.60 | 19.47 | 1,224,400 | +0.34(+1.78%) |
Oct 03, 2019 | 18.45 | 19.21 | 17.83 | 19.13 | 1,487,753 | +0.68(+3.69%) |
Oct 02, 2019 | 18.00 | 18.54 | 17.48 | 18.45 | 1,641,249 | +0.22(+1.21%) |
Oct 01, 2019 | 19.18 | 19.74 | 17.88 | 18.23 | 2,133,008 | -1.04(-5.40%) |
Sep 30, 2019 | 18.95 | 19.54 | 18.35 | 19.27 | 1,619,863 | +0.42(+2.23%) |
Sep 27, 2019 | 19.27 | 19.65 | 18.76 | 18.85 | 1,656,100 | -0.39(-2.03%) |
Sep 26, 2019 | 19.77 | 19.90 | 18.92 | 19.24 | 2,153,172 | -0.43(-2.19%) |
Sep 25, 2019 | 20.30 | 20.46 | 19.52 | 19.67 | 1,922,347 | -0.74(-3.63%) |
Sep 24, 2019 | 20.95 | 21.15 | 19.81 | 20.41 | 2,214,473 | -0.56(-2.67%) |
Sep 23, 2019 | 21.60 | 21.97 | 20.85 | 20.97 | 1,292,185 | -0.67(-3.10%) |
Sep 20, 2019 | 21.11 | 21.77 | 20.98 | 21.64 | 1,857,600 | +0.50(+2.37%) |
Sep 19, 2019 | 21.15 | 21.85 | 21.06 | 21.14 | 1,882,494 | -0.27(-1.26%) |
Sep 18, 2019 | 21.56 | 21.87 | 20.84 | 21.41 | 1,373,438 | -0.08(-0.37%) |
Sep 17, 2019 | 21.79 | 21.96 | 21.12 | 21.49 | 1,167,660 | -0.30(-1.38%) |
Sep 16, 2019 | 21.62 | 21.95 | 21.25 | 21.79 | 1,308,192 | +0.11(+0.51%) |
Sep 13, 2019 | 21.73 | 22.26 | 21.41 | 21.68 | 2,026,200 | -0.22(-1.00%) |
Sep 12, 2019 | 21.31 | 21.95 | 20.66 | 21.90 | 2,798,631 | +0.64(+3.01%) |
Sep 11, 2019 | 20.20 | 21.36 | 20.05 | 21.26 | 2,878,546 | +0.91(+4.47%) |
Sep 10, 2019 | 20.27 | 20.99 | 19.57 | 20.35 | 3,423,633 | -0.19(-0.93%) |
Sep 09, 2019 | 21.60 | 21.60 | 20.43 | 20.54 | 3,856,964 | -0.96(-4.47%) |
Sep 06, 2019 | 21.23 | 21.79 | 20.77 | 21.50 | 6,623,100 | +0.26(+1.22%) |
Sep 05, 2019 | 22.24 | 22.85 | 21.00 | 21.24 | 6,533,960 | -2.01(-8.65%) |
Sep 04, 2019 | 23.00 | 23.33 | 22.30 | 23.25 | 1,734,037 | +0.58(+2.56%) |
Sep 03, 2019 | 23.99 | 24.22 | 22.52 | 22.67 | 1,433,141 | -1.59(-6.55%) |
Aug 30, 2019 | 24.00 | 24.50 | 23.43 | 24.26 | 2,237,800 | +0.08(+0.33%) |
Aug 29, 2019 | 24.04 | 24.70 | 23.71 | 24.18 | 1,513,232 | +0.28(+1.17%) |
Aug 28, 2019 | 23.62 | 24.23 | 23.28 | 23.90 | 1,205,841 | -0.04(-0.17%) |
Aug 27, 2019 | 25.17 | 25.43 | 23.42 | 23.94 | 1,879,017 | -1.03(-4.12%) |
Aug 26, 2019 | 24.45 | 25.00 | 23.54 | 24.97 | 1,885,386 | +0.97(+4.04%) |
Aug 23, 2019 | 24.26 | 25.30 | 23.78 | 24.00 | 2,359,500 | -0.43(-1.76%) |
Aug 22, 2019 | 26.46 | 26.61 | 24.31 | 24.43 | 3,021,810 | -2.02(-7.64%) |
Aug 21, 2019 | 26.51 | 27.40 | 26.03 | 26.45 | 3,234,915 | +0.69(+2.68%) |
Aug 20, 2019 | 25.70 | 25.96 | 25.09 | 25.76 | 1,605,026 | -0.01(-0.04%) |
Aug 19, 2019 | 25.51 | 26.27 | 25.30 | 25.77 | 1,574,114 | +0.60(+2.38%) |
Aug 16, 2019 | 24.70 | 25.27 | 24.50 | 25.17 | 1,617,600 | +0.60(+2.44%) |
Aug 15, 2019 | 24.37 | 24.87 | 23.88 | 24.57 | 1,503,641 | +0.22(+0.90%) |
Aug 14, 2019 | 25.50 | 25.82 | 23.88 | 24.35 | 2,323,926 | -1.92(-7.31%) |
Aug 13, 2019 | 24.66 | 26.49 | 24.51 | 26.27 | 1,674,914 | +1.44(+5.80%) |
Aug 12, 2019 | 25.82 | 25.90 | 24.78 | 24.83 | 1,460,339 | -1.32(-5.05%) |
Aug 09, 2019 | 27.45 | 27.55 | 25.93 | 26.15 | 2,095,900 | -1.35(-4.91%) |
Aug 08, 2019 | 26.34 | 27.67 | 26.10 | 27.50 | 2,288,902 | +0.71(+2.65%) |
Aug 07, 2019 | 28.00 | 28.75 | 25.76 | 26.79 | 6,294,766 | +1.88(+7.55%) |
Aug 06, 2019 | 24.53 | 25.25 | 24.06 | 24.91 | 2,911,701 | +0.63(+2.59%) |
Aug 05, 2019 | 25.04 | 25.30 | 23.68 | 24.28 | 2,347,705 | -1.69(-6.51%) |
Aug 02, 2019 | 27.00 | 27.34 | 25.04 | 25.97 | 2,080,000 | -1.20(-4.42%) |