Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.67 | 19.95 | 19.55 | 19.67 | 117,406 | -0.07(-0.35%) |
Nov 27, 2019 | 19.88 | 19.99 | 19.62 | 19.74 | 239,555 | -0.05(-0.26%) |
Nov 26, 2019 | 19.67 | 19.94 | 19.60 | 19.79 | 372,678 | +0.09(+0.44%) |
Nov 25, 2019 | 19.62 | 19.92 | 19.54 | 19.70 | 395,357 | +0.10(+0.49%) |
Nov 22, 2019 | 19.72 | 19.81 | 19.60 | 19.61 | 358,002 | -0.06(-0.31%) |
Nov 21, 2019 | 19.94 | 19.95 | 19.60 | 19.67 | 378,549 | -0.19(-0.96%) |
Nov 20, 2019 | 20.01 | 20.18 | 19.59 | 19.86 | 1,211,434 | -0.25(-1.25%) |
Nov 19, 2019 | 20.29 | 20.38 | 19.92 | 20.11 | 334,240 | -0.10(-0.51%) |
Nov 18, 2019 | 20.08 | 20.23 | 19.93 | 20.21 | 412,767 | +0.07(+0.34%) |
Nov 15, 2019 | 20.32 | 20.33 | 20.09 | 20.14 | 365,521 | -0.02(-0.09%) |
Nov 14, 2019 | 20.04 | 20.20 | 20.04 | 20.16 | 193,888 | +0.08(+0.39%) |
Nov 13, 2019 | 20.27 | 20.27 | 20.02 | 20.08 | 222,492 | -0.31(-1.53%) |
Nov 12, 2019 | 20.57 | 20.60 | 20.37 | 20.39 | 427,993 | -0.18(-0.88%) |
Nov 11, 2019 | 20.53 | 20.60 | 20.31 | 20.58 | 312,939 | -0.08(-0.38%) |
Nov 08, 2019 | 20.48 | 20.71 | 20.42 | 20.65 | 404,040 | +0.16(+0.76%) |
Nov 07, 2019 | 20.77 | 20.96 | 20.46 | 20.50 | 423,910 | -0.10(-0.50%) |
Nov 06, 2019 | 20.66 | 20.66 | 20.36 | 20.60 | 593,634 | -0.14(-0.67%) |
Nov 05, 2019 | 20.76 | 21.07 | 20.63 | 20.74 | 1,350,947 | -0.01(-0.04%) |
Nov 04, 2019 | 20.73 | 20.84 | 20.64 | 20.75 | 995,520 | +0.22(+1.05%) |
Nov 01, 2019 | 19.95 | 20.63 | 19.85 | 20.53 | 851,572 | +0.76(+3.85%) |
Oct 31, 2019 | 19.58 | 20.00 | 19.08 | 19.77 | 995,052 | +0.09(+0.44%) |
Oct 30, 2019 | 20.05 | 20.05 | 19.22 | 19.69 | 1,062,779 | -0.46(-2.27%) |
Oct 29, 2019 | 19.81 | 20.17 | 19.77 | 20.14 | 604,429 | +0.19(+0.95%) |
Oct 28, 2019 | 19.95 | 20.07 | 19.90 | 19.95 | 664,854 | +0.07(+0.35%) |
Oct 25, 2019 | 19.59 | 19.94 | 19.48 | 19.88 | 399,066 | +0.30(+1.55%) |
Oct 24, 2019 | 19.99 | 20.07 | 19.49 | 19.58 | 908,099 | -0.43(-2.16%) |
Oct 23, 2019 | 19.85 | 20.07 | 19.67 | 20.01 | 554,562 | +0.10(+0.48%) |
Oct 22, 2019 | 19.62 | 19.92 | 19.44 | 19.92 | 519,917 | +0.26(+1.32%) |
Oct 21, 2019 | 19.70 | 19.89 | 19.65 | 19.66 | 385,537 | +0.08(+0.40%) |
Oct 18, 2019 | 19.52 | 19.67 | 19.42 | 19.58 | 544,580 | +0.03(+0.13%) |
Oct 17, 2019 | 19.59 | 19.67 | 19.50 | 19.56 | 412,177 | +0.06(+0.31%) |
Oct 16, 2019 | 18.90 | 19.55 | 18.83 | 19.49 | 898,016 | +0.54(+2.87%) |
Oct 15, 2019 | 18.86 | 19.09 | 18.66 | 18.95 | 494,098 | -0.01(-0.05%) |
Oct 14, 2019 | 19.05 | 19.10 | 18.92 | 18.96 | 256,129 | -0.19(-0.99%) |
Oct 11, 2019 | 19.13 | 19.24 | 18.86 | 19.15 | 519,364 | +0.62(+3.36%) |
Oct 10, 2019 | 18.15 | 18.74 | 18.08 | 18.53 | 532,747 | +0.02(+0.09%) |
Oct 09, 2019 | 18.43 | 18.86 | 18.42 | 18.51 | 505,377 | +0.20(+1.09%) |
Oct 08, 2019 | 18.56 | 18.67 | 18.29 | 18.31 | 471,113 | -0.42(-2.26%) |
Oct 07, 2019 | 18.55 | 18.87 | 18.41 | 18.73 | 405,505 | +0.21(+1.12%) |
Oct 04, 2019 | 18.54 | 18.63 | 18.18 | 18.53 | 419,077 | +0.03(+0.19%) |
Oct 03, 2019 | 18.69 | 18.77 | 18.22 | 18.49 | 623,370 | -0.12(-0.65%) |
Oct 02, 2019 | 18.41 | 18.64 | 18.30 | 18.61 | 700,880 | +0.00(+0.00%) |
Oct 01, 2019 | 18.84 | 19.04 | 18.45 | 18.61 | 619,747 | -0.16(-0.87%) |
Sep 30, 2019 | 18.61 | 18.79 | 18.46 | 18.78 | 512,795 | +0.33(+1.78%) |
Sep 27, 2019 | 18.76 | 18.93 | 18.30 | 18.45 | 634,920 | -0.28(-1.48%) |
Sep 26, 2019 | 18.82 | 18.86 | 18.60 | 18.73 | 699,874 | -0.17(-0.91%) |
Sep 25, 2019 | 18.46 | 18.96 | 18.42 | 18.90 | 370,516 | +0.45(+2.44%) |
Sep 24, 2019 | 18.72 | 18.98 | 18.38 | 18.45 | 1,342,438 | -0.29(-1.52%) |
Sep 23, 2019 | 18.73 | 18.91 | 18.67 | 18.73 | 312,464 | -0.06(-0.32%) |
Sep 20, 2019 | 18.94 | 19.07 | 18.78 | 18.79 | 755,449 | -0.13(-0.69%) |
Sep 19, 2019 | 18.92 | 19.12 | 18.65 | 18.92 | 468,700 | +0.07(+0.37%) |
Sep 18, 2019 | 19.00 | 19.05 | 18.61 | 18.86 | 889,357 | -0.32(-1.67%) |
Sep 17, 2019 | 19.11 | 19.22 | 18.83 | 19.18 | 626,419 | -0.13(-0.67%) |
Sep 16, 2019 | 19.19 | 19.56 | 19.14 | 19.30 | 915,291 | -0.13(-0.67%) |
Sep 13, 2019 | 19.78 | 19.96 | 19.40 | 19.43 | 594,782 | -0.23(-1.19%) |
Sep 12, 2019 | 19.24 | 19.71 | 18.85 | 19.67 | 848,442 | +0.21(+1.07%) |
Sep 11, 2019 | 19.53 | 19.61 | 19.11 | 19.46 | 1,204,802 | -0.07(-0.35%) |
Sep 10, 2019 | 19.62 | 19.74 | 19.49 | 19.53 | 752,706 | -0.16(-0.79%) |
Sep 09, 2019 | 19.03 | 19.74 | 19.03 | 19.68 | 913,700 | +0.78(+4.10%) |
Sep 06, 2019 | 19.21 | 19.43 | 18.83 | 18.91 | 1,217,786 | -0.36(-1.88%) |
Sep 05, 2019 | 18.58 | 19.28 | 18.44 | 19.27 | 1,811,567 | +1.22(+6.78%) |
Sep 04, 2019 | 17.22 | 18.05 | 17.22 | 18.05 | 1,838,959 | +1.03(+6.08%) |