Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.84 | 21.06 | 20.64 | 20.80 | 7,371,687 | -0.01(-0.05%) |
Oct 30, 2019 | 20.94 | 20.94 | 20.44 | 20.81 | 977,328 | +0.03(+0.14%) |
Oct 29, 2019 | 20.16 | 20.79 | 20.01 | 20.78 | 1,141,696 | +0.67(+3.33%) |
Oct 28, 2019 | 20.05 | 20.32 | 20.04 | 20.11 | 2,950,114 | +0.09(+0.45%) |
Oct 25, 2019 | 20.49 | 20.51 | 19.93 | 20.02 | 1,465,000 | -0.43(-2.10%) |
Oct 24, 2019 | 20.36 | 20.60 | 20.08 | 20.45 | 1,881,395 | +0.18(+0.89%) |
Oct 23, 2019 | 19.89 | 20.45 | 19.75 | 20.27 | 4,794,207 | +0.36(+1.81%) |
Oct 22, 2019 | 20.32 | 20.33 | 19.90 | 19.91 | 1,026,170 | -0.43(-2.11%) |
Oct 21, 2019 | 20.90 | 21.17 | 20.31 | 20.34 | 1,616,195 | -0.47(-2.26%) |
Oct 18, 2019 | 20.77 | 21.04 | 20.66 | 20.81 | 2,630,600 | -0.11(-0.53%) |
Oct 17, 2019 | 20.35 | 20.94 | 20.25 | 20.92 | 2,404,885 | +0.62(+3.05%) |
Oct 16, 2019 | 20.41 | 20.75 | 20.23 | 20.30 | 2,456,815 | -0.02(-0.12%) |
Oct 15, 2019 | 20.33 | 20.80 | 20.19 | 20.32 | 2,328,347 | +0.02(+0.12%) |
Oct 14, 2019 | 20.43 | 20.54 | 20.08 | 20.30 | 1,132,557 | -0.10(-0.49%) |
Oct 11, 2019 | 19.62 | 20.54 | 19.60 | 20.40 | 3,180,100 | +0.99(+5.10%) |
Oct 10, 2019 | 19.64 | 19.70 | 19.11 | 19.41 | 4,725,380 | -0.31(-1.57%) |
Oct 09, 2019 | 20.25 | 20.25 | 19.66 | 19.72 | 1,828,274 | -0.39(-1.96%) |
Oct 08, 2019 | 20.25 | 20.31 | 19.88 | 20.11 | 2,418,727 | -0.26(-1.25%) |
Oct 07, 2019 | 20.43 | 20.82 | 19.90 | 20.37 | 2,991,017 | -0.09(-0.46%) |
Oct 04, 2019 | 20.02 | 20.55 | 19.92 | 20.46 | 3,073,800 | +0.61(+3.10%) |
Oct 03, 2019 | 19.38 | 19.95 | 19.33 | 19.85 | 2,094,880 | +0.39(+2.00%) |
Oct 02, 2019 | 19.58 | 19.73 | 19.09 | 19.46 | 1,772,506 | -0.27(-1.37%) |
Oct 01, 2019 | 20.59 | 20.98 | 19.70 | 19.73 | 2,251,726 | -0.90(-4.36%) |
Sep 30, 2019 | 20.72 | 20.91 | 20.51 | 20.63 | 1,511,269 | +0.00(+0.00%) |
Sep 27, 2019 | 20.51 | 20.78 | 20.21 | 20.63 | 3,093,000 | +0.11(+0.51%) |
Sep 26, 2019 | 20.23 | 20.61 | 20.06 | 20.52 | 3,203,221 | +0.35(+1.76%) |
Sep 25, 2019 | 20.57 | 20.67 | 20.09 | 20.17 | 2,240,755 | -0.43(-2.09%) |
Sep 24, 2019 | 19.04 | 21.09 | 19.04 | 20.60 | 2,160,752 | -0.42(-2.02%) |
Sep 23, 2019 | 20.77 | 21.12 | 20.59 | 21.02 | 2,199,556 | +0.20(+0.94%) |
Sep 20, 2019 | 21.16 | 21.30 | 20.77 | 20.83 | 2,915,600 | -0.39(-1.84%) |
Sep 19, 2019 | 21.12 | 21.38 | 20.95 | 21.22 | 1,587,715 | +0.12(+0.57%) |
Sep 18, 2019 | 21.29 | 21.67 | 20.89 | 21.10 | 6,880,784 | -0.19(-0.89%) |
Sep 17, 2019 | 21.33 | 21.54 | 20.90 | 21.29 | 1,505,764 | -0.11(-0.51%) |
Sep 16, 2019 | 20.76 | 21.49 | 20.73 | 21.40 | 2,778,335 | +0.50(+2.39%) |
Sep 13, 2019 | 21.41 | 21.64 | 20.57 | 20.90 | 2,118,800 | -0.63(-2.93%) |
Sep 12, 2019 | 21.05 | 21.71 | 20.96 | 21.53 | 2,631,453 | +0.62(+2.97%) |
Sep 11, 2019 | 20.19 | 20.98 | 20.11 | 20.91 | 4,213,711 | +0.81(+4.03%) |
Sep 10, 2019 | 20.01 | 20.27 | 19.42 | 20.10 | 5,409,642 | +0.05(+0.25%) |
Sep 09, 2019 | 20.37 | 20.55 | 19.94 | 20.05 | 4,207,576 | -0.27(-1.33%) |
Sep 06, 2019 | 20.45 | 20.72 | 20.10 | 20.32 | 5,475,800 | -0.04(-0.20%) |
Sep 05, 2019 | 20.20 | 20.44 | 19.84 | 20.36 | 3,099,797 | +0.28(+1.39%) |
Sep 04, 2019 | 20.24 | 20.28 | 19.75 | 20.08 | 2,081,621 | -0.08(-0.40%) |
Sep 03, 2019 | 20.69 | 20.81 | 19.85 | 20.16 | 2,479,205 | -0.69(-3.31%) |
Aug 30, 2019 | 21.48 | 21.50 | 20.71 | 20.85 | 1,769,100 | -0.59(-2.75%) |
Aug 29, 2019 | 21.82 | 21.91 | 21.38 | 21.44 | 1,256,079 | -0.24(-1.11%) |
Aug 28, 2019 | 21.74 | 21.86 | 21.65 | 21.68 | 791,787 | -0.16(-0.73%) |
Aug 27, 2019 | 22.18 | 22.19 | 21.71 | 21.84 | 1,564,794 | -0.23(-1.04%) |
Aug 26, 2019 | 21.99 | 22.20 | 21.76 | 22.07 | 1,480,815 | +0.23(+1.05%) |
Aug 23, 2019 | 22.02 | 22.30 | 21.73 | 21.84 | 2,018,400 | -0.23(-1.04%) |
Aug 22, 2019 | 22.28 | 22.50 | 22.06 | 22.07 | 2,376,783 | -0.17(-0.76%) |
Aug 21, 2019 | 21.65 | 22.34 | 21.59 | 22.24 | 2,633,994 | +0.65(+3.01%) |
Aug 20, 2019 | 21.58 | 21.96 | 21.51 | 21.59 | 1,038,507 | -0.04(-0.18%) |
Aug 19, 2019 | 21.48 | 22.05 | 21.35 | 21.63 | 2,640,968 | +0.38(+1.79%) |
Aug 16, 2019 | 21.25 | 21.29 | 20.95 | 21.25 | 1,389,700 | +0.24(+1.14%) |
Aug 15, 2019 | 20.81 | 21.08 | 20.46 | 21.01 | 1,453,068 | +0.19(+0.91%) |
Aug 14, 2019 | 21.04 | 21.56 | 20.81 | 20.82 | 2,400,193 | -0.49(-2.30%) |
Aug 13, 2019 | 21.52 | 22.33 | 21.00 | 21.31 | 3,928,704 | +0.54(+2.60%) |
Aug 12, 2019 | 21.39 | 21.75 | 20.54 | 20.77 | 2,581,549 | -0.81(-3.75%) |
Aug 09, 2019 | 21.55 | 22.05 | 21.55 | 21.58 | 5,230,400 | -0.42(-1.91%) |
Aug 08, 2019 | 23.55 | 23.90 | 20.82 | 22.00 | 19,840,736 | -6.06(-21.60%) |
Aug 07, 2019 | 27.87 | 28.40 | 27.81 | 28.06 | 2,456,905 | -0.46(-1.61%) |
Aug 06, 2019 | 28.18 | 28.52 | 27.88 | 28.52 | 1,091,118 | +0.46(+1.64%) |
Aug 05, 2019 | 28.66 | 28.89 | 27.85 | 28.06 | 1,491,116 | -1.00(-3.44%) |
Aug 02, 2019 | 28.36 | 29.09 | 27.99 | 29.06 | 1,532,000 | +0.70(+2.47%) |