Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.88 | 19.92 | 19.61 | 19.80 | 1,257,104 | -0.24(-1.21%) |
Nov 27, 2019 | 19.74 | 20.04 | 19.64 | 20.04 | 2,356,968 | +0.33(+1.68%) |
Nov 26, 2019 | 19.86 | 19.96 | 19.60 | 19.71 | 2,826,785 | -0.18(-0.88%) |
Nov 25, 2019 | 20.19 | 20.34 | 19.85 | 19.89 | 2,874,764 | -0.12(-0.58%) |
Nov 22, 2019 | 19.84 | 20.38 | 19.84 | 20.01 | 4,548,063 | +0.40(+2.04%) |
Nov 21, 2019 | 19.88 | 20.14 | 19.56 | 19.61 | 2,558,778 | -0.21(-1.08%) |
Nov 20, 2019 | 19.85 | 20.41 | 19.68 | 19.82 | 2,608,277 | -0.19(-0.97%) |
Nov 19, 2019 | 20.46 | 20.46 | 19.89 | 20.02 | 2,406,766 | -0.18(-0.92%) |
Nov 18, 2019 | 20.06 | 20.26 | 19.46 | 20.20 | 3,718,112 | -0.13(-0.62%) |
Nov 15, 2019 | 20.43 | 20.68 | 19.88 | 20.33 | 3,396,402 | -0.10(-0.48%) |
Nov 14, 2019 | 20.48 | 20.82 | 20.15 | 20.42 | 3,000,504 | -0.22(-1.08%) |
Nov 13, 2019 | 20.95 | 21.23 | 20.41 | 20.65 | 4,608,314 | -0.93(-4.33%) |
Nov 12, 2019 | 21.73 | 22.40 | 21.46 | 21.58 | 3,190,698 | -0.04(-0.18%) |
Nov 11, 2019 | 21.55 | 21.71 | 21.10 | 21.62 | 3,277,115 | -0.30(-1.38%) |
Nov 08, 2019 | 21.78 | 22.33 | 21.65 | 21.92 | 4,817,531 | -0.03(-0.13%) |
Nov 07, 2019 | 21.80 | 22.45 | 21.70 | 21.95 | 4,953,806 | +0.64(+3.01%) |
Nov 06, 2019 | 21.81 | 22.01 | 21.30 | 21.31 | 2,536,422 | -0.67(-3.05%) |
Nov 05, 2019 | 22.57 | 22.84 | 21.94 | 21.98 | 5,386,508 | -0.31(-1.40%) |
Nov 04, 2019 | 21.68 | 22.37 | 21.43 | 22.29 | 3,903,728 | +1.01(+4.76%) |
Nov 01, 2019 | 20.46 | 21.46 | 20.43 | 21.28 | 5,630,970 | +1.05(+5.19%) |
Oct 31, 2019 | 20.38 | 20.73 | 19.81 | 20.23 | 5,634,985 | -0.49(-2.35%) |
Oct 30, 2019 | 20.73 | 20.77 | 20.21 | 20.72 | 3,822,228 | -0.30(-1.44%) |
Oct 29, 2019 | 20.87 | 21.14 | 20.48 | 21.02 | 2,513,372 | +0.08(+0.37%) |
Oct 28, 2019 | 20.65 | 21.18 | 20.62 | 20.94 | 2,905,138 | +0.49(+2.38%) |
Oct 25, 2019 | 20.04 | 20.63 | 20.04 | 20.45 | 6,093,546 | +0.27(+1.35%) |
Oct 24, 2019 | 20.76 | 20.99 | 19.89 | 20.18 | 4,320,422 | -0.53(-2.54%) |
Oct 23, 2019 | 20.25 | 20.81 | 20.25 | 20.71 | 3,255,396 | +0.54(+2.65%) |
Oct 22, 2019 | 19.90 | 20.46 | 19.38 | 20.17 | 4,322,218 | +0.25(+1.27%) |
Oct 21, 2019 | 20.99 | 21.08 | 19.90 | 19.92 | 6,531,741 | -1.04(-4.97%) |
Oct 18, 2019 | 20.10 | 21.06 | 19.79 | 20.96 | 6,381,512 | +1.21(+6.11%) |
Oct 17, 2019 | 20.00 | 21.05 | 19.49 | 19.75 | 9,364,133 | +1.11(+5.95%) |
Oct 16, 2019 | 18.73 | 19.42 | 18.64 | 18.64 | 7,776,362 | -0.29(-1.54%) |
Oct 15, 2019 | 18.59 | 19.28 | 18.45 | 18.94 | 7,790,349 | +0.28(+1.51%) |
Oct 14, 2019 | 18.51 | 18.92 | 18.27 | 18.65 | 5,968,487 | -0.11(-0.57%) |
Oct 11, 2019 | 18.64 | 18.97 | 18.46 | 18.76 | 6,167,644 | +0.57(+3.16%) |
Oct 10, 2019 | 18.14 | 18.48 | 17.92 | 18.19 | 3,544,527 | +0.27(+1.52%) |
Oct 09, 2019 | 18.24 | 18.31 | 17.70 | 17.91 | 3,276,742 | -0.08(-0.43%) |
Oct 08, 2019 | 18.39 | 18.50 | 17.97 | 17.99 | 3,648,217 | -0.74(-3.95%) |
Oct 07, 2019 | 18.89 | 19.24 | 18.67 | 18.73 | 2,697,789 | -0.19(-1.03%) |
Oct 04, 2019 | 18.58 | 18.96 | 18.43 | 18.93 | 2,827,560 | +0.39(+2.10%) |
Oct 03, 2019 | 18.61 | 18.82 | 18.18 | 18.54 | 3,607,126 | -0.24(-1.30%) |
Oct 02, 2019 | 18.90 | 19.02 | 18.31 | 18.78 | 3,165,706 | -0.54(-2.82%) |
Oct 01, 2019 | 19.65 | 20.31 | 19.17 | 19.32 | 3,342,457 | -0.20(-1.05%) |
Sep 30, 2019 | 19.98 | 20.00 | 19.41 | 19.53 | 3,373,282 | -0.53(-2.62%) |
Sep 27, 2019 | 20.51 | 20.66 | 19.88 | 20.05 | 3,173,490 | -0.37(-1.81%) |
Sep 26, 2019 | 20.62 | 20.66 | 20.03 | 20.42 | 2,325,845 | -0.50(-2.37%) |
Sep 25, 2019 | 19.93 | 20.98 | 19.83 | 20.92 | 3,446,709 | +0.86(+4.27%) |
Sep 24, 2019 | 20.50 | 20.86 | 19.87 | 20.06 | 3,830,849 | -0.66(-3.19%) |
Sep 23, 2019 | 20.10 | 21.12 | 19.89 | 20.73 | 3,627,496 | -0.39(-1.84%) |
Sep 20, 2019 | 21.45 | 21.50 | 20.92 | 21.11 | 5,233,037 | -0.23(-1.09%) |
Sep 19, 2019 | 20.73 | 21.61 | 20.73 | 21.35 | 3,077,319 | +0.26(+1.25%) |
Sep 18, 2019 | 21.20 | 21.41 | 20.79 | 21.09 | 4,276,048 | -0.35(-1.63%) |
Sep 17, 2019 | 21.41 | 21.75 | 20.97 | 21.44 | 3,764,564 | -0.52(-2.35%) |
Sep 16, 2019 | 21.95 | 22.25 | 21.78 | 21.95 | 2,945,530 | -0.32(-1.44%) |
Sep 13, 2019 | 22.33 | 22.70 | 22.09 | 22.27 | 4,335,840 | +0.32(+1.46%) |
Sep 12, 2019 | 21.44 | 22.20 | 20.80 | 21.95 | 5,286,359 | +0.37(+1.71%) |
Sep 11, 2019 | 20.77 | 21.68 | 20.14 | 21.58 | 6,430,097 | +1.31(+6.48%) |
Sep 10, 2019 | 19.84 | 20.33 | 19.31 | 20.27 | 3,302,371 | +0.52(+2.61%) |
Sep 09, 2019 | 18.75 | 19.87 | 18.75 | 19.75 | 4,359,186 | +1.16(+6.23%) |
Sep 06, 2019 | 18.99 | 19.11 | 18.47 | 18.59 | 3,052,836 | -0.50(-2.60%) |
Sep 05, 2019 | 18.21 | 19.23 | 18.20 | 19.09 | 5,701,057 | +1.30(+7.33%) |
Sep 04, 2019 | 17.53 | 17.89 | 17.48 | 17.79 | 2,645,161 | +0.65(+3.81%) |