Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.04 | 19.07 | 19.02 | 19.05 | 1,633,973 | -0.12(-0.61%) |
Nov 27, 2019 | 19.08 | 19.16 | 19.08 | 19.16 | 1,322,666 | +0.23(+1.23%) |
Nov 26, 2019 | 18.91 | 18.95 | 18.89 | 18.93 | 1,332,796 | +0.06(+0.31%) |
Nov 25, 2019 | 18.80 | 18.87 | 18.80 | 18.87 | 1,636,684 | +0.09(+0.49%) |
Nov 22, 2019 | 18.78 | 18.79 | 18.71 | 18.78 | 1,797,718 | +0.08(+0.45%) |
Nov 21, 2019 | 18.72 | 18.74 | 18.65 | 18.70 | 4,037,403 | -0.02(-0.13%) |
Nov 20, 2019 | 18.80 | 18.82 | 18.68 | 18.72 | 4,796,002 | -0.34(-1.79%) |
Nov 19, 2019 | 19.12 | 19.14 | 19.03 | 19.06 | 1,434,152 | +0.09(+0.48%) |
Nov 18, 2019 | 18.96 | 19.01 | 18.92 | 18.97 | 2,171,819 | -0.06(-0.31%) |
Nov 15, 2019 | 19.00 | 19.05 | 18.95 | 19.03 | 2,713,659 | +0.17(+0.88%) |
Nov 14, 2019 | 18.84 | 18.86 | 18.80 | 18.86 | 4,515,883 | -0.01(-0.04%) |
Nov 13, 2019 | 18.86 | 18.91 | 18.84 | 18.87 | 2,019,617 | -0.20(-1.05%) |
Nov 12, 2019 | 19.06 | 19.10 | 19.03 | 19.07 | 22,433,344 | -0.03(-0.17%) |
Nov 11, 2019 | 19.05 | 19.15 | 19.05 | 19.10 | 1,096,577 | +0.11(+0.57%) |
Nov 08, 2019 | 18.95 | 19.00 | 18.90 | 19.00 | 3,522,435 | -0.06(-0.31%) |
Nov 07, 2019 | 19.10 | 19.14 | 19.05 | 19.05 | 3,839,714 | +0.20(+1.06%) |
Nov 06, 2019 | 18.88 | 18.90 | 18.81 | 18.85 | 2,266,963 | -0.11(-0.57%) |
Nov 05, 2019 | 18.95 | 18.97 | 18.90 | 18.96 | 3,024,396 | +0.03(+0.18%) |
Nov 04, 2019 | 18.95 | 19.00 | 18.90 | 18.93 | 2,943,248 | -0.06(-0.31%) |
Nov 01, 2019 | 18.93 | 18.99 | 18.90 | 18.99 | 3,208,970 | +0.19(+1.02%) |
Oct 31, 2019 | 18.83 | 18.84 | 18.72 | 18.80 | 2,079,683 | -0.16(-0.84%) |
Oct 30, 2019 | 18.90 | 18.97 | 18.80 | 18.95 | 2,124,862 | -0.02(-0.09%) |
Oct 29, 2019 | 18.94 | 18.98 | 18.91 | 18.97 | 3,105,336 | -0.05(-0.26%) |
Oct 28, 2019 | 18.96 | 19.02 | 18.96 | 19.02 | 1,233,509 | +0.08(+0.44%) |
Oct 25, 2019 | 18.89 | 19.01 | 18.89 | 18.94 | 3,111,154 | +0.06(+0.31%) |
Oct 24, 2019 | 18.91 | 18.91 | 18.82 | 18.88 | 2,059,916 | +0.01(+0.04%) |
Oct 23, 2019 | 18.77 | 18.87 | 18.77 | 18.87 | 746,403 | +0.09(+0.49%) |
Oct 22, 2019 | 18.80 | 18.85 | 18.73 | 18.78 | 2,568,052 | +0.00(+0.00%) |
Oct 21, 2019 | 18.73 | 18.78 | 18.72 | 18.78 | 1,289,509 | +0.16(+0.85%) |
Oct 18, 2019 | 18.64 | 18.65 | 18.55 | 18.62 | 2,141,151 | -0.02(-0.13%) |
Oct 17, 2019 | 18.68 | 18.69 | 18.61 | 18.64 | 1,422,892 | +0.02(+0.13%) |
Oct 16, 2019 | 18.54 | 18.67 | 18.54 | 18.62 | 3,270,118 | +0.07(+0.36%) |
Oct 15, 2019 | 18.45 | 18.60 | 18.43 | 18.55 | 1,593,543 | +0.23(+1.27%) |
Oct 14, 2019 | 18.37 | 18.42 | 18.32 | 18.32 | 1,781,188 | -0.15(-0.81%) |
Oct 11, 2019 | 18.45 | 18.58 | 18.45 | 18.47 | 2,574,968 | +0.22(+1.19%) |
Oct 10, 2019 | 18.09 | 18.25 | 18.08 | 18.25 | 2,814,831 | +0.15(+0.83%) |
Oct 09, 2019 | 18.04 | 18.12 | 18.01 | 18.10 | 2,151,327 | +0.11(+0.60%) |
Oct 08, 2019 | 18.11 | 18.11 | 17.97 | 17.99 | 15,333,676 | -0.13(-0.74%) |
Oct 07, 2019 | 18.16 | 18.24 | 18.13 | 18.13 | 2,672,480 | -0.08(-0.41%) |
Oct 04, 2019 | 18.05 | 18.20 | 18.04 | 18.20 | 1,563,249 | +0.19(+1.07%) |
Oct 03, 2019 | 17.84 | 18.01 | 17.75 | 18.01 | 3,540,947 | +0.12(+0.65%) |
Oct 02, 2019 | 18.08 | 18.14 | 17.82 | 17.89 | 3,047,715 | -0.43(-2.37%) |
Oct 01, 2019 | 18.48 | 18.49 | 18.29 | 18.33 | 3,052,978 | -0.23(-1.26%) |
Sep 30, 2019 | 18.54 | 18.59 | 18.51 | 18.56 | 2,398,725 | -0.03(-0.18%) |
Sep 27, 2019 | 18.68 | 18.70 | 18.54 | 18.59 | 2,650,607 | +0.01(+0.05%) |
Sep 26, 2019 | 18.61 | 18.62 | 18.51 | 18.59 | 1,837,029 | -0.03(-0.18%) |
Sep 25, 2019 | 18.54 | 18.64 | 18.51 | 18.62 | 1,846,433 | +0.00(+0.00%) |
Sep 24, 2019 | 18.78 | 18.78 | 18.60 | 18.62 | 1,844,515 | -0.07(-0.36%) |
Sep 23, 2019 | 18.63 | 18.72 | 18.61 | 18.69 | 1,418,861 | +0.02(+0.09%) |
Sep 20, 2019 | 18.77 | 18.81 | 18.67 | 18.67 | 3,605,746 | -0.12(-0.62%) |
Sep 19, 2019 | 18.82 | 18.85 | 18.77 | 18.79 | 2,100,147 | +0.05(+0.27%) |
Sep 18, 2019 | 18.77 | 18.79 | 18.63 | 18.74 | 1,670,298 | -0.14(-0.75%) |
Sep 17, 2019 | 18.77 | 18.88 | 18.77 | 18.88 | 2,217,481 | +0.12(+0.62%) |
Sep 16, 2019 | 18.78 | 18.82 | 18.75 | 18.76 | 2,347,450 | -0.06(-0.31%) |
Sep 13, 2019 | 18.80 | 18.86 | 18.77 | 18.82 | 1,890,979 | +0.06(+0.31%) |
Sep 12, 2019 | 18.71 | 18.80 | 18.67 | 18.76 | 2,890,665 | +0.08(+0.40%) |
Sep 11, 2019 | 18.64 | 18.70 | 18.63 | 18.69 | 2,917,012 | +0.08(+0.45%) |
Sep 10, 2019 | 18.57 | 18.64 | 18.52 | 18.60 | 2,982,134 | +0.00(+0.00%) |
Sep 09, 2019 | 18.62 | 18.64 | 18.58 | 18.60 | 1,689,781 | +0.06(+0.31%) |
Sep 06, 2019 | 18.50 | 18.58 | 18.49 | 18.54 | 2,272,771 | +0.13(+0.73%) |
Sep 05, 2019 | 18.38 | 18.46 | 18.38 | 18.41 | 3,237,334 | +0.22(+1.19%) |
Sep 04, 2019 | 18.13 | 18.19 | 18.09 | 18.19 | 1,598,225 | +0.20(+1.11%) |