Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.79 | 19.92 | 19.67 | 19.69 | 638,533 | -0.16(-0.83%) |
Nov 27, 2019 | 19.90 | 19.95 | 19.77 | 19.86 | 586,479 | +0.09(+0.44%) |
Nov 26, 2019 | 20.00 | 20.00 | 19.73 | 19.77 | 1,256,072 | -0.31(-1.54%) |
Nov 25, 2019 | 19.82 | 20.18 | 19.76 | 20.08 | 1,844,093 | +0.27(+1.36%) |
Nov 22, 2019 | 19.83 | 19.92 | 19.72 | 19.81 | 1,310,869 | +0.05(+0.24%) |
Nov 21, 2019 | 19.87 | 19.87 | 19.55 | 19.76 | 1,184,095 | +0.02(+0.10%) |
Nov 20, 2019 | 19.76 | 19.87 | 19.57 | 19.74 | 1,326,470 | -0.11(-0.53%) |
Nov 19, 2019 | 19.88 | 19.95 | 19.80 | 19.85 | 1,319,054 | +0.05(+0.24%) |
Nov 18, 2019 | 19.82 | 19.90 | 19.61 | 19.80 | 1,093,308 | -0.12(-0.58%) |
Nov 15, 2019 | 20.08 | 20.11 | 19.87 | 19.91 | 813,772 | +0.01(+0.05%) |
Nov 14, 2019 | 19.84 | 19.96 | 19.77 | 19.91 | 1,180,920 | -0.01(-0.05%) |
Nov 13, 2019 | 19.81 | 19.98 | 19.65 | 19.91 | 909,079 | -0.14(-0.72%) |
Nov 12, 2019 | 20.00 | 20.19 | 19.88 | 20.06 | 2,679,887 | +0.06(+0.29%) |
Nov 11, 2019 | 19.86 | 20.04 | 19.82 | 20.00 | 1,015,368 | +0.02(+0.10%) |
Nov 08, 2019 | 19.91 | 20.12 | 19.88 | 19.98 | 1,621,529 | +0.02(+0.10%) |
Nov 07, 2019 | 20.01 | 20.29 | 19.85 | 19.96 | 1,473,711 | +0.14(+0.73%) |
Nov 06, 2019 | 19.91 | 19.92 | 19.61 | 19.82 | 1,034,249 | -0.19(-0.96%) |
Nov 05, 2019 | 20.18 | 20.36 | 19.97 | 20.01 | 1,005,231 | +0.00(+0.00%) |
Nov 04, 2019 | 19.58 | 20.09 | 19.46 | 20.01 | 2,297,638 | +0.68(+3.49%) |
Nov 01, 2019 | 19.07 | 19.34 | 19.05 | 19.34 | 1,979,266 | +0.45(+2.40%) |
Oct 31, 2019 | 19.17 | 19.25 | 18.64 | 18.88 | 2,044,222 | -0.41(-2.14%) |
Oct 30, 2019 | 19.65 | 19.65 | 19.15 | 19.30 | 1,147,997 | -0.43(-2.19%) |
Oct 29, 2019 | 19.35 | 19.83 | 19.30 | 19.73 | 1,258,670 | +0.29(+1.48%) |
Oct 28, 2019 | 19.39 | 19.56 | 19.32 | 19.44 | 1,027,348 | +0.12(+0.65%) |
Oct 25, 2019 | 18.91 | 19.53 | 18.91 | 19.32 | 1,587,262 | +0.35(+1.82%) |
Oct 24, 2019 | 18.98 | 19.23 | 18.22 | 18.97 | 2,266,213 | -0.38(-1.99%) |
Oct 23, 2019 | 19.51 | 19.65 | 19.29 | 19.35 | 1,341,104 | -0.17(-0.89%) |
Oct 22, 2019 | 19.60 | 19.82 | 19.39 | 19.53 | 1,021,328 | -0.10(-0.49%) |
Oct 21, 2019 | 19.68 | 19.88 | 19.60 | 19.62 | 1,455,926 | +0.20(+1.04%) |
Oct 18, 2019 | 19.25 | 19.56 | 19.25 | 19.42 | 1,208,684 | +0.08(+0.40%) |
Oct 17, 2019 | 19.39 | 19.40 | 19.16 | 19.34 | 908,884 | +0.06(+0.30%) |
Oct 16, 2019 | 19.18 | 19.41 | 19.08 | 19.29 | 870,560 | +0.11(+0.55%) |
Oct 15, 2019 | 18.96 | 19.40 | 18.84 | 19.18 | 1,490,434 | +0.33(+1.73%) |
Oct 14, 2019 | 18.61 | 18.88 | 18.51 | 18.85 | 1,149,136 | +0.11(+0.56%) |
Oct 11, 2019 | 18.84 | 19.09 | 18.72 | 18.75 | 2,332,869 | +0.37(+1.99%) |
Oct 10, 2019 | 18.33 | 18.59 | 18.27 | 18.38 | 1,555,935 | +0.18(+1.00%) |
Oct 09, 2019 | 18.09 | 18.35 | 18.01 | 18.20 | 1,540,570 | +0.21(+1.18%) |
Oct 08, 2019 | 18.27 | 18.47 | 17.95 | 17.99 | 1,653,983 | -0.60(-3.21%) |
Oct 07, 2019 | 18.66 | 18.83 | 18.54 | 18.59 | 764,819 | -0.12(-0.67%) |
Oct 04, 2019 | 18.55 | 18.72 | 18.44 | 18.71 | 738,946 | +0.17(+0.93%) |
Oct 03, 2019 | 18.37 | 18.57 | 18.13 | 18.54 | 1,199,827 | +0.03(+0.16%) |
Oct 02, 2019 | 18.55 | 18.72 | 18.34 | 18.51 | 1,093,393 | -0.20(-1.08%) |
Oct 01, 2019 | 19.47 | 19.66 | 18.57 | 18.71 | 1,975,088 | -0.57(-2.94%) |
Sep 30, 2019 | 19.64 | 19.64 | 19.04 | 19.28 | 2,555,944 | -0.28(-1.43%) |
Sep 27, 2019 | 19.80 | 20.06 | 19.45 | 19.56 | 970,589 | -0.05(-0.24%) |
Sep 26, 2019 | 19.67 | 19.79 | 19.57 | 19.60 | 975,586 | -0.16(-0.83%) |
Sep 25, 2019 | 19.33 | 19.93 | 19.20 | 19.77 | 1,946,895 | +0.52(+2.70%) |
Sep 24, 2019 | 19.58 | 19.66 | 19.22 | 19.25 | 1,601,445 | -0.38(-1.96%) |
Sep 23, 2019 | 19.32 | 19.75 | 19.32 | 19.63 | 1,149,626 | +0.14(+0.74%) |
Sep 20, 2019 | 19.75 | 19.89 | 19.36 | 19.49 | 6,090,977 | -0.17(-0.88%) |
Sep 19, 2019 | 19.93 | 20.11 | 19.61 | 19.66 | 1,280,525 | -0.38(-1.92%) |
Sep 18, 2019 | 19.68 | 20.09 | 19.57 | 20.05 | 1,200,193 | +0.22(+1.11%) |
Sep 17, 2019 | 19.97 | 19.97 | 19.70 | 19.82 | 966,558 | -0.28(-1.39%) |
Sep 16, 2019 | 19.96 | 20.25 | 19.90 | 20.10 | 875,302 | -0.05(-0.24%) |
Sep 13, 2019 | 20.18 | 20.39 | 19.96 | 20.15 | 1,777,176 | +0.21(+1.06%) |
Sep 12, 2019 | 19.78 | 20.07 | 19.60 | 19.94 | 969,945 | -0.01(-0.05%) |
Sep 11, 2019 | 19.58 | 19.96 | 19.16 | 19.95 | 1,154,182 | +0.46(+2.37%) |
Sep 10, 2019 | 19.22 | 19.52 | 19.06 | 19.49 | 1,131,509 | +0.34(+1.76%) |
Sep 09, 2019 | 18.70 | 19.25 | 18.57 | 19.15 | 2,428,896 | +0.64(+3.48%) |
Sep 06, 2019 | 18.64 | 18.75 | 18.43 | 18.51 | 1,110,657 | -0.13(-0.72%) |
Sep 05, 2019 | 18.33 | 18.76 | 18.33 | 18.64 | 941,253 | +0.67(+3.74%) |
Sep 04, 2019 | 18.05 | 18.10 | 17.83 | 17.97 | 824,315 | +0.04(+0.21%) |