Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.40 | 20.60 | 20.27 | 20.44 | 1,172,059 | -0.06(-0.32%) |
Nov 27, 2019 | 20.47 | 20.60 | 20.32 | 20.50 | 2,105,305 | +0.09(+0.42%) |
Nov 26, 2019 | 20.56 | 20.62 | 20.38 | 20.42 | 2,733,192 | -0.09(-0.42%) |
Nov 25, 2019 | 20.39 | 20.68 | 20.33 | 20.50 | 2,475,010 | +0.25(+1.21%) |
Nov 22, 2019 | 20.23 | 20.35 | 19.97 | 20.26 | 2,320,030 | +0.14(+0.71%) |
Nov 21, 2019 | 20.40 | 20.42 | 19.96 | 20.11 | 2,230,660 | -0.34(-1.66%) |
Nov 20, 2019 | 20.44 | 20.67 | 20.26 | 20.45 | 2,128,800 | +0.01(+0.04%) |
Nov 19, 2019 | 20.86 | 20.88 | 20.43 | 20.45 | 1,599,288 | -0.38(-1.82%) |
Nov 18, 2019 | 20.45 | 20.86 | 20.35 | 20.82 | 1,889,678 | +0.37(+1.79%) |
Nov 15, 2019 | 20.78 | 20.78 | 20.30 | 20.46 | 2,030,130 | -0.20(-0.98%) |
Nov 14, 2019 | 20.59 | 20.87 | 20.55 | 20.66 | 1,730,034 | -0.04(-0.20%) |
Nov 13, 2019 | 20.61 | 20.94 | 20.52 | 20.70 | 2,011,681 | -0.05(-0.22%) |
Nov 12, 2019 | 20.83 | 21.09 | 20.70 | 20.75 | 2,399,977 | -0.10(-0.48%) |
Nov 11, 2019 | 20.50 | 20.92 | 20.43 | 20.85 | 1,908,306 | +0.25(+1.20%) |
Nov 08, 2019 | 20.47 | 20.68 | 20.33 | 20.60 | 2,412,649 | +0.12(+0.59%) |
Nov 07, 2019 | 20.81 | 21.10 | 20.42 | 20.48 | 2,902,110 | -0.17(-0.82%) |
Nov 06, 2019 | 20.52 | 20.69 | 20.11 | 20.65 | 5,225,339 | -0.06(-0.27%) |
Nov 05, 2019 | 20.74 | 20.90 | 20.39 | 20.70 | 4,980,573 | -0.10(-0.46%) |
Nov 04, 2019 | 21.69 | 21.69 | 20.74 | 20.80 | 7,846,259 | -0.71(-3.31%) |
Nov 01, 2019 | 22.11 | 22.23 | 21.37 | 21.51 | 7,153,635 | -0.39(-1.76%) |
Oct 31, 2019 | 20.41 | 22.05 | 20.23 | 21.90 | 13,202,461 | +2.19(+11.10%) |
Oct 30, 2019 | 19.65 | 19.78 | 19.35 | 19.71 | 4,448,125 | +0.06(+0.31%) |
Oct 29, 2019 | 19.47 | 19.89 | 19.43 | 19.65 | 3,307,958 | +0.14(+0.74%) |
Oct 28, 2019 | 19.86 | 19.96 | 19.38 | 19.50 | 3,628,609 | -0.18(-0.91%) |
Oct 25, 2019 | 19.59 | 19.84 | 19.59 | 19.68 | 2,215,367 | +0.16(+0.83%) |
Oct 24, 2019 | 19.50 | 19.68 | 19.42 | 19.52 | 3,136,489 | -0.13(-0.67%) |
Oct 23, 2019 | 19.76 | 19.77 | 19.47 | 19.65 | 2,139,785 | -0.10(-0.51%) |
Oct 22, 2019 | 19.88 | 20.09 | 19.74 | 19.76 | 2,852,208 | +0.06(+0.29%) |
Oct 21, 2019 | 19.95 | 20.22 | 19.63 | 19.70 | 3,888,277 | -0.21(-1.08%) |
Oct 18, 2019 | 19.92 | 20.32 | 19.62 | 19.91 | 4,863,093 | +0.01(+0.06%) |
Oct 17, 2019 | 19.26 | 19.96 | 19.26 | 19.90 | 4,645,032 | +0.76(+3.96%) |
Oct 16, 2019 | 19.05 | 19.21 | 18.88 | 19.14 | 1,961,094 | +0.13(+0.66%) |
Oct 15, 2019 | 19.00 | 19.11 | 18.84 | 19.02 | 1,842,360 | +0.16(+0.83%) |
Oct 14, 2019 | 18.47 | 18.89 | 18.39 | 18.86 | 2,162,259 | +0.26(+1.38%) |
Oct 11, 2019 | 18.27 | 18.98 | 18.25 | 18.60 | 3,575,571 | +0.62(+3.44%) |
Oct 10, 2019 | 17.99 | 18.09 | 17.80 | 17.98 | 2,373,001 | +0.03(+0.19%) |
Oct 09, 2019 | 18.02 | 18.08 | 17.65 | 17.95 | 2,497,704 | +0.18(+0.99%) |
Oct 08, 2019 | 18.21 | 18.30 | 17.75 | 17.77 | 2,097,870 | -0.71(-3.84%) |
Oct 07, 2019 | 18.24 | 18.58 | 18.20 | 18.48 | 2,689,470 | +0.13(+0.68%) |
Oct 04, 2019 | 18.07 | 18.37 | 17.97 | 18.36 | 1,992,750 | +0.29(+1.61%) |
Oct 03, 2019 | 17.65 | 18.09 | 17.51 | 18.07 | 2,254,832 | +0.43(+2.43%) |
Oct 02, 2019 | 17.74 | 17.81 | 17.34 | 17.64 | 3,365,078 | -0.24(-1.36%) |
Oct 01, 2019 | 18.67 | 18.85 | 17.87 | 17.88 | 3,531,226 | -0.71(-3.80%) |
Sep 30, 2019 | 17.78 | 18.64 | 17.77 | 18.59 | 5,250,936 | +0.88(+4.96%) |
Sep 27, 2019 | 18.22 | 18.30 | 17.65 | 17.71 | 3,078,422 | -0.39(-2.18%) |
Sep 26, 2019 | 18.20 | 18.23 | 17.90 | 18.10 | 1,679,580 | -0.17(-0.92%) |
Sep 25, 2019 | 18.00 | 18.38 | 17.78 | 18.27 | 2,471,231 | +0.30(+1.67%) |
Sep 24, 2019 | 18.40 | 18.50 | 17.92 | 17.97 | 2,965,847 | -0.35(-1.93%) |
Sep 23, 2019 | 18.14 | 18.52 | 18.05 | 18.33 | 2,285,807 | +0.08(+0.44%) |
Sep 20, 2019 | 18.68 | 18.87 | 18.10 | 18.25 | 4,008,760 | -0.45(-2.40%) |
Sep 19, 2019 | 18.71 | 19.17 | 18.66 | 18.69 | 2,747,375 | +0.01(+0.08%) |
Sep 18, 2019 | 18.76 | 18.94 | 18.37 | 18.68 | 2,322,468 | -0.09(-0.50%) |
Sep 17, 2019 | 18.63 | 18.85 | 18.46 | 18.77 | 1,925,114 | +0.05(+0.27%) |
Sep 16, 2019 | 18.79 | 19.17 | 18.68 | 18.72 | 2,936,446 | -0.18(-0.93%) |
Sep 13, 2019 | 19.02 | 19.24 | 18.82 | 18.90 | 2,704,210 | +0.06(+0.35%) |
Sep 12, 2019 | 18.95 | 19.07 | 18.54 | 18.83 | 2,556,826 | -0.08(-0.45%) |
Sep 11, 2019 | 18.24 | 18.94 | 18.18 | 18.92 | 3,894,328 | +0.92(+5.14%) |
Sep 10, 2019 | 17.88 | 18.29 | 17.58 | 17.99 | 2,542,684 | -0.05(-0.27%) |
Sep 09, 2019 | 18.37 | 18.57 | 18.02 | 18.04 | 2,715,391 | -0.25(-1.38%) |
Sep 06, 2019 | 18.32 | 18.46 | 18.14 | 18.29 | 2,508,590 | +0.01(+0.08%) |
Sep 05, 2019 | 18.24 | 18.31 | 18.08 | 18.28 | 3,082,878 | +0.36(+2.00%) |
Sep 04, 2019 | 17.92 | 18.09 | 17.52 | 17.92 | 2,512,693 | +0.10(+0.57%) |