Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.00 | 20.10 | 19.55 | 19.58 | 1,744,036 | -0.43(-2.15%) |
Oct 30, 2019 | 19.63 | 20.24 | 19.63 | 20.01 | 2,576,593 | +0.38(+1.94%) |
Oct 29, 2019 | 20.12 | 20.16 | 19.52 | 19.63 | 2,331,293 | -0.70(-3.44%) |
Oct 28, 2019 | 21.00 | 21.00 | 20.11 | 20.33 | 2,042,678 | -0.54(-2.59%) |
Oct 25, 2019 | 21.35 | 21.45 | 20.80 | 20.87 | 2,232,900 | -0.60(-2.79%) |
Oct 24, 2019 | 21.17 | 21.86 | 21.09 | 21.47 | 2,480,293 | +0.37(+1.75%) |
Oct 23, 2019 | 21.14 | 21.49 | 20.83 | 21.10 | 2,454,685 | -0.08(-0.38%) |
Oct 22, 2019 | 20.07 | 21.41 | 20.05 | 21.18 | 4,250,627 | +1.16(+5.79%) |
Oct 21, 2019 | 19.36 | 20.13 | 19.33 | 20.02 | 2,773,433 | +0.94(+4.93%) |
Oct 18, 2019 | 19.75 | 20.16 | 19.02 | 19.08 | 2,254,000 | -0.58(-2.95%) |
Oct 17, 2019 | 19.60 | 20.09 | 19.51 | 19.66 | 2,371,677 | +0.16(+0.82%) |
Oct 16, 2019 | 19.50 | 19.67 | 19.10 | 19.50 | 1,591,287 | -0.10(-0.51%) |
Oct 15, 2019 | 19.48 | 19.70 | 19.26 | 19.60 | 2,077,700 | +0.43(+2.24%) |
Oct 14, 2019 | 18.81 | 19.29 | 18.81 | 19.17 | 1,314,942 | +0.24(+1.27%) |
Oct 11, 2019 | 18.85 | 19.27 | 18.68 | 18.93 | 2,230,800 | +0.47(+2.55%) |
Oct 10, 2019 | 18.56 | 18.84 | 18.26 | 18.46 | 1,132,681 | -0.39(-2.07%) |
Oct 09, 2019 | 18.82 | 18.92 | 18.40 | 18.85 | 694,200 | +0.31(+1.67%) |
Oct 08, 2019 | 19.06 | 19.15 | 18.40 | 18.54 | 2,153,661 | -0.83(-4.28%) |
Oct 07, 2019 | 19.32 | 19.47 | 19.05 | 19.37 | 1,193,298 | +0.09(+0.47%) |
Oct 04, 2019 | 19.02 | 19.40 | 18.80 | 19.28 | 1,842,400 | +0.37(+1.96%) |
Oct 03, 2019 | 18.15 | 19.08 | 17.99 | 18.91 | 2,897,466 | +0.70(+3.84%) |
Oct 02, 2019 | 18.83 | 18.83 | 17.84 | 18.21 | 3,108,370 | -0.56(-2.98%) |
Oct 01, 2019 | 19.08 | 19.21 | 18.50 | 18.77 | 2,273,585 | -0.23(-1.21%) |
Sep 30, 2019 | 19.30 | 19.33 | 18.63 | 19.00 | 3,428,982 | -0.01(-0.05%) |
Sep 27, 2019 | 20.20 | 20.23 | 18.45 | 19.01 | 7,713,200 | -1.15(-5.70%) |
Sep 26, 2019 | 20.51 | 20.59 | 19.92 | 20.16 | 1,350,427 | -0.21(-1.03%) |
Sep 25, 2019 | 20.00 | 20.49 | 19.54 | 20.37 | 1,831,936 | +0.15(+0.74%) |
Sep 24, 2019 | 21.50 | 21.63 | 20.03 | 20.22 | 2,944,526 | -1.29(-6.00%) |
Sep 23, 2019 | 21.28 | 21.69 | 21.19 | 21.51 | 1,301,387 | +0.06(+0.28%) |
Sep 20, 2019 | 21.74 | 22.00 | 20.85 | 21.45 | 1,732,000 | -0.10(-0.46%) |
Sep 19, 2019 | 21.56 | 22.10 | 21.25 | 21.55 | 2,683,363 | +0.27(+1.27%) |
Sep 18, 2019 | 22.51 | 22.68 | 21.02 | 21.28 | 3,946,590 | -1.52(-6.67%) |
Sep 17, 2019 | 22.23 | 22.94 | 21.63 | 22.80 | 2,346,993 | +0.28(+1.24%) |
Sep 16, 2019 | 21.78 | 22.67 | 21.59 | 22.52 | 2,899,566 | +0.52(+2.36%) |
Sep 13, 2019 | 21.13 | 22.00 | 21.13 | 22.00 | 3,396,000 | +0.97(+4.61%) |
Sep 12, 2019 | 20.60 | 21.66 | 19.95 | 21.03 | 2,459,586 | +0.48(+2.34%) |
Sep 11, 2019 | 21.19 | 21.53 | 20.30 | 20.55 | 2,406,560 | -0.26(-1.25%) |
Sep 10, 2019 | 21.70 | 22.00 | 20.71 | 20.81 | 2,550,430 | -0.75(-3.48%) |
Sep 09, 2019 | 20.54 | 21.70 | 20.54 | 21.56 | 4,135,493 | +0.97(+4.71%) |
Sep 06, 2019 | 20.25 | 20.94 | 20.13 | 20.59 | 2,807,900 | +0.40(+1.98%) |
Sep 05, 2019 | 19.90 | 20.26 | 19.05 | 20.19 | 3,861,951 | +0.63(+3.22%) |
Sep 04, 2019 | 20.30 | 20.45 | 19.40 | 19.56 | 2,533,804 | -0.40(-2.00%) |
Sep 03, 2019 | 20.84 | 21.09 | 19.67 | 19.96 | 2,939,025 | -1.14(-5.40%) |
Aug 30, 2019 | 21.00 | 21.28 | 20.14 | 21.10 | 2,344,000 | +0.16(+0.76%) |
Aug 29, 2019 | 21.00 | 21.50 | 20.60 | 20.94 | 3,562,346 | -0.09(-0.43%) |
Aug 28, 2019 | 19.82 | 21.19 | 19.45 | 21.03 | 3,673,600 | +1.55(+7.96%) |
Aug 27, 2019 | 18.96 | 20.38 | 18.82 | 19.48 | 4,955,391 | +0.53(+2.80%) |
Aug 26, 2019 | 19.00 | 19.09 | 18.70 | 18.95 | 2,151,117 | +0.16(+0.85%) |
Aug 23, 2019 | 18.65 | 19.13 | 18.59 | 18.79 | 2,308,600 | -0.41(-2.14%) |
Aug 22, 2019 | 19.75 | 19.84 | 18.80 | 19.20 | 2,683,968 | -0.31(-1.59%) |
Aug 21, 2019 | 19.15 | 19.88 | 18.85 | 19.51 | 3,870,226 | +0.71(+3.78%) |
Aug 20, 2019 | 18.79 | 19.12 | 18.31 | 18.80 | 3,508,370 | -0.08(-0.42%) |
Aug 19, 2019 | 19.99 | 20.45 | 18.25 | 18.88 | 6,525,956 | -0.68(-3.48%) |
Aug 16, 2019 | 21.09 | 21.24 | 19.55 | 19.56 | 5,263,800 | -1.12(-5.42%) |
Aug 15, 2019 | 21.40 | 21.63 | 20.31 | 20.68 | 4,789,705 | +0.24(+1.17%) |
Aug 14, 2019 | 22.11 | 22.38 | 20.29 | 20.44 | 13,927,310 | -4.11(-16.74%) |
Aug 13, 2019 | 25.05 | 25.39 | 23.80 | 24.55 | 4,838,571 | -0.04(-0.16%) |
Aug 12, 2019 | 25.75 | 26.15 | 24.02 | 24.59 | 4,792,076 | -1.35(-5.20%) |
Aug 09, 2019 | 24.00 | 26.38 | 23.91 | 25.94 | 4,394,700 | +1.83(+7.59%) |
Aug 08, 2019 | 23.75 | 24.73 | 23.44 | 24.11 | 3,337,754 | +1.00(+4.33%) |
Aug 07, 2019 | 22.75 | 23.21 | 21.80 | 23.11 | 3,321,055 | +0.20(+0.87%) |
Aug 06, 2019 | 23.61 | 23.75 | 22.46 | 22.91 | 3,062,897 | +0.16(+0.70%) |
Aug 05, 2019 | 23.97 | 24.39 | 22.73 | 22.75 | 4,611,586 | -2.16(-8.67%) |
Aug 02, 2019 | 23.57 | 25.09 | 23.52 | 24.91 | 4,514,800 | +1.24(+5.24%) |