Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.64 | 20.71 | 20.44 | 20.45 | 196,724 | -0.26(-1.23%) |
Nov 27, 2019 | 20.64 | 20.77 | 20.49 | 20.71 | 507,624 | +0.11(+0.54%) |
Nov 26, 2019 | 20.65 | 20.69 | 20.42 | 20.60 | 485,633 | -0.12(-0.60%) |
Nov 25, 2019 | 20.47 | 20.77 | 20.35 | 20.72 | 526,131 | +0.35(+1.73%) |
Nov 22, 2019 | 20.30 | 20.44 | 20.18 | 20.37 | 523,437 | +0.14(+0.72%) |
Nov 21, 2019 | 20.13 | 20.22 | 19.90 | 20.22 | 687,383 | +0.19(+0.96%) |
Nov 20, 2019 | 19.88 | 20.11 | 19.79 | 20.03 | 683,518 | +0.12(+0.59%) |
Nov 19, 2019 | 19.35 | 19.93 | 19.32 | 19.91 | 1,391,904 | +0.71(+3.70%) |
Nov 18, 2019 | 19.37 | 19.54 | 19.16 | 19.20 | 1,231,072 | -0.28(-1.45%) |
Nov 15, 2019 | 19.82 | 19.82 | 19.49 | 19.49 | 506,753 | -0.18(-0.91%) |
Nov 14, 2019 | 19.66 | 19.95 | 19.56 | 19.67 | 584,456 | +0.00(+0.00%) |
Nov 13, 2019 | 19.61 | 19.77 | 19.52 | 19.67 | 767,033 | -0.15(-0.78%) |
Nov 12, 2019 | 20.04 | 20.04 | 19.65 | 19.82 | 582,134 | -0.05(-0.24%) |
Nov 11, 2019 | 19.66 | 19.96 | 19.66 | 19.87 | 317,444 | +0.00(+0.00%) |
Nov 08, 2019 | 19.87 | 20.05 | 19.73 | 19.87 | 363,981 | -0.11(-0.54%) |
Nov 07, 2019 | 20.12 | 20.21 | 19.89 | 19.98 | 501,890 | +0.11(+0.58%) |
Nov 06, 2019 | 20.27 | 20.34 | 19.82 | 19.86 | 573,286 | +0.05(+0.24%) |
Nov 05, 2019 | 19.53 | 20.02 | 19.53 | 19.81 | 397,579 | +0.37(+1.91%) |
Nov 04, 2019 | 19.21 | 19.48 | 19.07 | 19.44 | 547,426 | +0.42(+2.23%) |
Nov 01, 2019 | 18.60 | 19.11 | 18.57 | 19.02 | 579,284 | +0.59(+3.18%) |
Oct 31, 2019 | 18.65 | 18.80 | 18.13 | 18.43 | 437,684 | -0.37(-1.97%) |
Oct 30, 2019 | 18.50 | 19.14 | 18.30 | 18.80 | 708,073 | +0.18(+0.98%) |
Oct 29, 2019 | 18.41 | 18.83 | 18.41 | 18.62 | 611,922 | +0.21(+1.13%) |
Oct 28, 2019 | 18.06 | 18.53 | 18.06 | 18.41 | 789,221 | +0.42(+2.36%) |
Oct 25, 2019 | 17.76 | 18.14 | 17.63 | 17.99 | 497,970 | +0.13(+0.76%) |
Oct 24, 2019 | 18.24 | 18.24 | 17.81 | 17.85 | 335,742 | -0.25(-1.38%) |
Oct 23, 2019 | 17.79 | 18.16 | 17.76 | 18.10 | 931,132 | +0.29(+1.63%) |
Oct 22, 2019 | 17.91 | 18.18 | 17.79 | 17.81 | 399,388 | -0.09(-0.53%) |
Oct 21, 2019 | 17.74 | 18.04 | 17.58 | 17.91 | 377,944 | +0.39(+2.23%) |
Oct 18, 2019 | 17.34 | 17.70 | 17.34 | 17.52 | 673,951 | +0.10(+0.58%) |
Oct 17, 2019 | 17.52 | 17.66 | 17.31 | 17.41 | 478,123 | +0.02(+0.12%) |
Oct 16, 2019 | 17.62 | 17.76 | 17.36 | 17.39 | 427,441 | -0.26(-1.49%) |
Oct 15, 2019 | 17.48 | 17.70 | 17.20 | 17.66 | 573,561 | +0.13(+0.77%) |
Oct 14, 2019 | 17.76 | 17.88 | 17.45 | 17.52 | 299,168 | -0.40(-2.22%) |
Oct 11, 2019 | 17.87 | 18.45 | 17.76 | 17.92 | 553,614 | +0.42(+2.43%) |
Oct 10, 2019 | 17.58 | 17.79 | 17.44 | 17.50 | 723,021 | -0.03(-0.19%) |
Oct 09, 2019 | 17.54 | 17.65 | 17.23 | 17.53 | 373,556 | +0.12(+0.70%) |
Oct 08, 2019 | 17.49 | 17.68 | 17.39 | 17.41 | 274,084 | -0.36(-2.01%) |
Oct 07, 2019 | 17.83 | 17.95 | 17.69 | 17.76 | 299,864 | -0.15(-0.83%) |
Oct 04, 2019 | 17.94 | 18.03 | 17.53 | 17.91 | 376,000 | -0.08(-0.45%) |
Oct 03, 2019 | 18.01 | 18.18 | 17.75 | 17.99 | 288,058 | -0.12(-0.67%) |
Oct 02, 2019 | 18.23 | 18.36 | 17.91 | 18.12 | 408,576 | -0.30(-1.65%) |
Oct 01, 2019 | 19.10 | 19.19 | 18.29 | 18.42 | 388,647 | -0.61(-3.22%) |
Sep 30, 2019 | 19.08 | 19.19 | 18.94 | 19.03 | 284,962 | -0.02(-0.11%) |
Sep 27, 2019 | 19.32 | 19.47 | 18.92 | 19.05 | 382,974 | -0.20(-1.02%) |
Sep 26, 2019 | 19.34 | 19.40 | 19.08 | 19.25 | 550,934 | -0.16(-0.80%) |
Sep 25, 2019 | 19.04 | 19.48 | 18.99 | 19.40 | 382,244 | +0.31(+1.62%) |
Sep 24, 2019 | 19.60 | 19.61 | 18.94 | 19.09 | 476,244 | -0.40(-2.04%) |
Sep 23, 2019 | 19.06 | 19.58 | 19.06 | 19.49 | 369,626 | +0.26(+1.37%) |
Sep 20, 2019 | 19.42 | 19.42 | 19.05 | 19.23 | 815,953 | -0.22(-1.11%) |
Sep 19, 2019 | 19.67 | 19.73 | 19.40 | 19.44 | 604,017 | -0.18(-0.93%) |
Sep 18, 2019 | 19.47 | 19.72 | 19.36 | 19.62 | 1,344,802 | +0.09(+0.45%) |
Sep 17, 2019 | 19.47 | 19.57 | 19.32 | 19.54 | 709,851 | -0.07(-0.38%) |
Sep 16, 2019 | 19.21 | 19.68 | 19.16 | 19.61 | 633,458 | +0.25(+1.29%) |
Sep 13, 2019 | 19.38 | 19.48 | 19.16 | 19.36 | 846,372 | +0.07(+0.35%) |
Sep 12, 2019 | 19.26 | 19.53 | 18.80 | 19.29 | 668,982 | -0.10(-0.52%) |
Sep 11, 2019 | 19.26 | 19.41 | 18.88 | 19.40 | 667,353 | +0.23(+1.20%) |
Sep 10, 2019 | 19.03 | 19.34 | 19.03 | 19.17 | 621,360 | +0.13(+0.67%) |
Sep 09, 2019 | 19.08 | 19.27 | 18.90 | 19.04 | 586,471 | +0.13(+0.68%) |
Sep 06, 2019 | 18.80 | 19.06 | 18.79 | 18.91 | 459,391 | +0.13(+0.68%) |
Sep 05, 2019 | 18.28 | 18.88 | 18.26 | 18.78 | 919,620 | +0.77(+4.30%) |
Sep 04, 2019 | 17.81 | 18.02 | 17.71 | 18.01 | 362,249 | +0.37(+2.10%) |