Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.93 | 19.96 | 19.66 | 19.85 | 1,254,195 | -0.24(-1.21%) |
Nov 27, 2019 | 19.79 | 20.09 | 19.68 | 20.09 | 2,351,513 | +0.33(+1.68%) |
Nov 26, 2019 | 19.91 | 20.00 | 19.64 | 19.76 | 2,820,243 | -0.18(-0.88%) |
Nov 25, 2019 | 20.24 | 20.38 | 19.90 | 19.93 | 2,868,111 | -0.12(-0.58%) |
Nov 22, 2019 | 19.89 | 20.43 | 19.89 | 20.05 | 4,537,537 | +0.40(+2.03%) |
Nov 21, 2019 | 19.93 | 20.19 | 19.61 | 19.65 | 2,552,856 | -0.21(-1.08%) |
Nov 20, 2019 | 19.90 | 20.46 | 19.73 | 19.87 | 2,602,240 | -0.20(-0.97%) |
Nov 19, 2019 | 20.51 | 20.51 | 19.93 | 20.06 | 2,401,196 | -0.19(-0.92%) |
Nov 18, 2019 | 20.11 | 20.31 | 19.51 | 20.25 | 3,709,506 | -0.13(-0.62%) |
Nov 15, 2019 | 20.48 | 20.72 | 19.93 | 20.37 | 3,388,541 | -0.10(-0.48%) |
Nov 14, 2019 | 20.53 | 20.87 | 20.20 | 20.47 | 2,993,559 | -0.22(-1.08%) |
Nov 13, 2019 | 21.00 | 21.28 | 20.46 | 20.70 | 4,597,648 | -0.94(-4.33%) |
Nov 12, 2019 | 21.78 | 22.45 | 21.51 | 21.63 | 3,183,313 | -0.04(-0.18%) |
Nov 11, 2019 | 21.60 | 21.76 | 21.14 | 21.67 | 3,269,530 | -0.30(-1.38%) |
Nov 08, 2019 | 21.83 | 22.38 | 21.70 | 21.97 | 4,806,381 | -0.03(-0.13%) |
Nov 07, 2019 | 21.85 | 22.50 | 21.75 | 22.00 | 4,942,341 | +0.64(+3.01%) |
Nov 06, 2019 | 21.86 | 22.06 | 21.35 | 21.36 | 2,530,552 | -0.67(-3.05%) |
Nov 05, 2019 | 22.63 | 22.89 | 21.99 | 22.03 | 5,374,040 | -0.31(-1.40%) |
Nov 04, 2019 | 21.73 | 22.42 | 21.48 | 22.34 | 3,894,693 | +1.01(+4.76%) |
Nov 01, 2019 | 20.51 | 21.51 | 20.48 | 21.33 | 5,617,937 | +1.05(+5.19%) |
Oct 31, 2019 | 20.42 | 20.77 | 19.86 | 20.28 | 5,621,943 | -0.49(-2.35%) |
Oct 30, 2019 | 20.77 | 20.82 | 20.26 | 20.76 | 3,813,381 | -0.30(-1.44%) |
Oct 29, 2019 | 20.92 | 21.19 | 20.53 | 21.07 | 2,507,554 | +0.08(+0.37%) |
Oct 28, 2019 | 20.70 | 21.23 | 20.67 | 20.99 | 2,898,414 | +0.49(+2.38%) |
Oct 25, 2019 | 20.09 | 20.68 | 20.09 | 20.50 | 6,079,442 | +0.27(+1.35%) |
Oct 24, 2019 | 20.81 | 21.04 | 19.94 | 20.23 | 4,310,422 | -0.53(-2.54%) |
Oct 23, 2019 | 20.30 | 20.86 | 20.30 | 20.75 | 3,247,862 | +0.54(+2.65%) |
Oct 22, 2019 | 19.94 | 20.51 | 19.43 | 20.22 | 4,312,214 | +0.25(+1.27%) |
Oct 21, 2019 | 21.04 | 21.12 | 19.94 | 19.96 | 6,516,623 | -1.04(-4.97%) |
Oct 18, 2019 | 20.15 | 21.11 | 19.84 | 21.01 | 6,366,742 | +1.21(+6.11%) |
Oct 17, 2019 | 20.04 | 21.10 | 19.54 | 19.80 | 9,342,460 | +1.11(+5.95%) |
Oct 16, 2019 | 18.77 | 19.47 | 18.69 | 18.69 | 7,758,363 | -0.29(-1.54%) |
Oct 15, 2019 | 18.64 | 19.32 | 18.49 | 18.98 | 7,772,318 | +0.28(+1.51%) |
Oct 14, 2019 | 18.55 | 18.96 | 18.32 | 18.70 | 5,954,673 | -0.11(-0.57%) |
Oct 11, 2019 | 18.69 | 19.02 | 18.50 | 18.80 | 6,153,369 | +0.58(+3.16%) |
Oct 10, 2019 | 18.18 | 18.52 | 17.96 | 18.23 | 3,536,323 | +0.27(+1.52%) |
Oct 09, 2019 | 18.29 | 18.35 | 17.74 | 17.95 | 3,269,158 | -0.08(-0.43%) |
Oct 08, 2019 | 18.43 | 18.54 | 18.01 | 18.03 | 3,639,773 | -0.74(-3.95%) |
Oct 07, 2019 | 18.93 | 19.28 | 18.72 | 18.77 | 2,691,545 | -0.20(-1.03%) |
Oct 04, 2019 | 18.63 | 19.01 | 18.47 | 18.97 | 2,821,016 | +0.39(+2.10%) |
Oct 03, 2019 | 18.66 | 18.86 | 18.22 | 18.58 | 3,598,777 | -0.24(-1.30%) |
Oct 02, 2019 | 18.94 | 19.07 | 18.35 | 18.82 | 3,158,379 | -0.55(-2.82%) |
Oct 01, 2019 | 19.69 | 20.35 | 19.21 | 19.37 | 3,334,721 | -0.20(-1.05%) |
Sep 30, 2019 | 20.02 | 20.04 | 19.46 | 19.57 | 3,365,474 | -0.53(-2.62%) |
Sep 27, 2019 | 20.56 | 20.71 | 19.93 | 20.10 | 3,166,145 | -0.37(-1.81%) |
Sep 26, 2019 | 20.67 | 20.71 | 20.08 | 20.47 | 2,320,462 | -0.50(-2.37%) |
Sep 25, 2019 | 19.97 | 21.03 | 19.88 | 20.97 | 3,438,732 | +0.86(+4.27%) |
Sep 24, 2019 | 20.55 | 20.91 | 19.92 | 20.11 | 3,821,982 | -0.66(-3.19%) |
Sep 23, 2019 | 20.15 | 21.17 | 19.93 | 20.77 | 3,619,100 | -0.39(-1.84%) |
Sep 20, 2019 | 21.50 | 21.55 | 20.97 | 21.16 | 5,220,925 | -0.23(-1.09%) |
Sep 19, 2019 | 20.77 | 21.66 | 20.77 | 21.40 | 3,070,197 | +0.26(+1.25%) |
Sep 18, 2019 | 21.25 | 21.46 | 20.84 | 21.13 | 4,266,151 | -0.35(-1.63%) |
Sep 17, 2019 | 21.46 | 21.80 | 21.02 | 21.49 | 3,755,851 | -0.52(-2.35%) |
Sep 16, 2019 | 22.00 | 22.30 | 21.83 | 22.00 | 2,938,713 | -0.32(-1.44%) |
Sep 13, 2019 | 22.38 | 22.75 | 22.14 | 22.32 | 4,325,804 | +0.32(+1.46%) |
Sep 12, 2019 | 21.49 | 22.26 | 20.85 | 22.00 | 5,274,123 | +0.37(+1.71%) |
Sep 11, 2019 | 20.82 | 21.73 | 20.19 | 21.63 | 6,415,214 | +1.32(+6.48%) |
Sep 10, 2019 | 19.89 | 20.37 | 19.36 | 20.32 | 3,294,728 | +0.52(+2.61%) |
Sep 09, 2019 | 18.79 | 19.92 | 18.79 | 19.80 | 4,349,097 | +1.16(+6.23%) |
Sep 06, 2019 | 19.04 | 19.15 | 18.51 | 18.64 | 3,045,770 | -0.50(-2.60%) |
Sep 05, 2019 | 18.25 | 19.28 | 18.24 | 19.14 | 5,687,862 | +1.31(+7.33%) |
Sep 04, 2019 | 17.57 | 17.94 | 17.52 | 17.83 | 2,639,039 | +0.65(+3.80%) |