Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.00 | 20.05 | 19.63 | 19.82 | 1,862,451 | -0.23(-1.15%) |
Oct 30, 2019 | 20.22 | 20.23 | 19.83 | 20.05 | 1,287,071 | -0.01(-0.05%) |
Oct 29, 2019 | 19.97 | 20.12 | 19.80 | 20.06 | 1,438,266 | -0.01(-0.05%) |
Oct 28, 2019 | 19.90 | 20.16 | 19.74 | 20.07 | 1,368,709 | +0.34(+1.72%) |
Oct 25, 2019 | 19.54 | 19.87 | 19.33 | 19.73 | 1,569,600 | +0.18(+0.92%) |
Oct 24, 2019 | 19.43 | 19.57 | 19.27 | 19.55 | 1,329,728 | +0.34(+1.77%) |
Oct 23, 2019 | 19.25 | 19.53 | 19.18 | 19.21 | 1,495,800 | +0.11(+0.58%) |
Oct 22, 2019 | 19.51 | 19.66 | 19.06 | 19.10 | 2,163,672 | +0.18(+0.95%) |
Oct 21, 2019 | 18.59 | 19.18 | 18.51 | 18.92 | 3,043,038 | +0.51(+2.74%) |
Oct 18, 2019 | 18.84 | 18.95 | 18.31 | 18.41 | 2,533,600 | -0.53(-2.77%) |
Oct 17, 2019 | 18.95 | 19.17 | 18.84 | 18.94 | 1,769,672 | +0.00(+0.00%) |
Oct 16, 2019 | 19.25 | 19.33 | 18.80 | 18.94 | 2,754,821 | -0.48(-2.47%) |
Oct 15, 2019 | 19.34 | 19.66 | 19.19 | 19.42 | 1,922,617 | +0.08(+0.41%) |
Oct 14, 2019 | 19.12 | 19.46 | 18.96 | 19.34 | 3,891,031 | +0.07(+0.39%) |
Oct 11, 2019 | 18.99 | 19.56 | 18.91 | 19.27 | 3,689,600 | +0.50(+2.69%) |
Oct 10, 2019 | 18.96 | 19.12 | 18.67 | 18.76 | 3,080,059 | -0.29(-1.52%) |
Oct 09, 2019 | 19.55 | 19.60 | 18.99 | 19.05 | 1,711,896 | -0.22(-1.14%) |
Oct 08, 2019 | 19.66 | 19.66 | 19.12 | 19.27 | 1,785,132 | -0.43(-2.18%) |
Oct 07, 2019 | 19.50 | 19.89 | 19.36 | 19.70 | 1,920,425 | +0.23(+1.18%) |
Oct 04, 2019 | 19.61 | 19.90 | 19.38 | 19.47 | 2,465,700 | +0.00(+0.00%) |
Oct 03, 2019 | 19.15 | 19.56 | 18.78 | 19.47 | 2,546,555 | +0.21(+1.09%) |
Oct 02, 2019 | 19.76 | 19.90 | 19.21 | 19.26 | 2,592,119 | -0.69(-3.46%) |
Oct 01, 2019 | 20.23 | 20.34 | 19.79 | 19.95 | 1,881,643 | -0.22(-1.09%) |
Sep 30, 2019 | 19.79 | 20.28 | 19.71 | 20.17 | 2,172,494 | +0.40(+2.02%) |
Sep 27, 2019 | 20.12 | 20.27 | 19.46 | 19.77 | 3,667,100 | -0.30(-1.49%) |
Sep 26, 2019 | 20.32 | 20.89 | 19.95 | 20.07 | 4,362,349 | +0.32(+1.62%) |
Sep 25, 2019 | 19.85 | 20.00 | 19.19 | 19.75 | 2,814,618 | -0.04(-0.20%) |
Sep 24, 2019 | 20.43 | 20.77 | 19.70 | 19.79 | 4,675,530 | -0.48(-2.37%) |
Sep 23, 2019 | 20.89 | 20.89 | 19.88 | 20.27 | 4,699,226 | -0.76(-3.61%) |
Sep 20, 2019 | 21.16 | 21.47 | 20.91 | 21.03 | 6,179,100 | +0.00(+0.00%) |
Sep 19, 2019 | 20.99 | 21.10 | 20.63 | 21.03 | 3,204,806 | +0.07(+0.33%) |
Sep 18, 2019 | 20.76 | 21.00 | 20.59 | 20.96 | 3,693,284 | +0.08(+0.38%) |
Sep 17, 2019 | 20.42 | 20.95 | 20.32 | 20.88 | 4,388,218 | +0.50(+2.45%) |
Sep 16, 2019 | 19.83 | 20.46 | 19.74 | 20.38 | 2,806,020 | +0.32(+1.60%) |
Sep 13, 2019 | 19.92 | 20.39 | 19.91 | 20.06 | 6,588,600 | +0.04(+0.20%) |
Sep 12, 2019 | 20.41 | 20.44 | 19.90 | 20.02 | 3,160,286 | -0.30(-1.48%) |
Sep 11, 2019 | 20.19 | 20.57 | 19.90 | 20.32 | 4,549,937 | +0.25(+1.25%) |
Sep 10, 2019 | 19.24 | 20.11 | 19.07 | 20.07 | 4,615,001 | +0.59(+3.03%) |
Sep 09, 2019 | 19.03 | 19.48 | 18.89 | 19.48 | 3,878,332 | +0.51(+2.69%) |
Sep 06, 2019 | 18.96 | 19.15 | 18.77 | 18.97 | 2,468,600 | +0.11(+0.58%) |
Sep 05, 2019 | 18.55 | 18.95 | 18.51 | 18.86 | 3,402,511 | +0.48(+2.61%) |
Sep 04, 2019 | 18.11 | 18.49 | 18.04 | 18.38 | 3,168,793 | +0.43(+2.40%) |
Sep 03, 2019 | 17.69 | 18.00 | 17.68 | 17.95 | 2,787,415 | +0.05(+0.28%) |
Aug 30, 2019 | 18.07 | 18.07 | 17.64 | 17.90 | 1,543,700 | +0.00(+0.00%) |
Aug 29, 2019 | 17.82 | 18.15 | 17.71 | 17.90 | 2,311,434 | +0.25(+1.42%) |
Aug 28, 2019 | 17.59 | 17.70 | 17.29 | 17.65 | 1,931,982 | +0.12(+0.68%) |
Aug 27, 2019 | 17.85 | 18.00 | 17.45 | 17.53 | 2,024,794 | -0.17(-0.96%) |
Aug 26, 2019 | 17.92 | 17.96 | 17.48 | 17.70 | 2,493,630 | -0.06(-0.34%) |
Aug 23, 2019 | 17.89 | 18.21 | 17.71 | 17.76 | 3,876,400 | -0.24(-1.33%) |
Aug 22, 2019 | 17.95 | 18.06 | 17.64 | 18.00 | 2,210,338 | +0.08(+0.45%) |
Aug 21, 2019 | 18.00 | 18.31 | 17.87 | 17.92 | 3,149,025 | +0.12(+0.67%) |
Aug 20, 2019 | 17.68 | 18.00 | 17.60 | 17.80 | 3,304,948 | +0.01(+0.06%) |
Aug 19, 2019 | 17.66 | 17.92 | 17.62 | 17.79 | 5,017,563 | +0.31(+1.77%) |
Aug 16, 2019 | 17.32 | 17.60 | 17.23 | 17.48 | 2,586,400 | +0.22(+1.27%) |
Aug 15, 2019 | 17.45 | 17.64 | 17.20 | 17.26 | 5,230,329 | -0.31(-1.76%) |
Aug 14, 2019 | 17.78 | 17.99 | 17.38 | 17.57 | 6,306,682 | -0.80(-4.35%) |
Aug 13, 2019 | 18.13 | 18.43 | 17.95 | 18.37 | 7,322,084 | +0.15(+0.82%) |
Aug 12, 2019 | 18.70 | 18.99 | 18.20 | 18.22 | 6,572,746 | -0.49(-2.62%) |
Aug 09, 2019 | 20.54 | 20.57 | 18.40 | 18.71 | 19,604,500 | -2.75(-12.81%) |
Aug 08, 2019 | 21.12 | 21.58 | 20.96 | 21.46 | 9,352,990 | +0.70(+3.37%) |
Aug 07, 2019 | 21.09 | 21.20 | 20.47 | 20.76 | 6,882,197 | -0.94(-4.33%) |
Aug 06, 2019 | 22.24 | 22.59 | 21.47 | 21.70 | 3,814,904 | -0.11(-0.50%) |
Aug 05, 2019 | 22.33 | 22.33 | 21.51 | 21.81 | 5,726,056 | -1.21(-5.26%) |
Aug 02, 2019 | 23.32 | 23.43 | 22.79 | 23.02 | 2,728,300 | -0.48(-2.04%) |