Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.88 | 19.92 | 19.61 | 19.80 | 1,257,245 | -0.24(-1.21%) |
Nov 27, 2019 | 19.74 | 20.04 | 19.63 | 20.04 | 2,357,232 | +0.33(+1.68%) |
Nov 26, 2019 | 19.86 | 19.95 | 19.59 | 19.71 | 2,827,101 | -0.18(-0.88%) |
Nov 25, 2019 | 20.19 | 20.33 | 19.85 | 19.89 | 2,875,086 | -0.12(-0.58%) |
Nov 22, 2019 | 19.84 | 20.38 | 19.84 | 20.00 | 4,548,572 | +0.40(+2.03%) |
Nov 21, 2019 | 19.88 | 20.14 | 19.56 | 19.60 | 2,559,064 | -0.21(-1.08%) |
Nov 20, 2019 | 19.85 | 20.41 | 19.68 | 19.82 | 2,608,569 | -0.19(-0.97%) |
Nov 19, 2019 | 20.46 | 20.46 | 19.89 | 20.01 | 2,407,035 | -0.18(-0.91%) |
Nov 18, 2019 | 20.06 | 20.26 | 19.46 | 20.20 | 3,718,527 | -0.13(-0.62%) |
Nov 15, 2019 | 20.43 | 20.67 | 19.88 | 20.32 | 3,396,782 | -0.10(-0.48%) |
Nov 14, 2019 | 20.48 | 20.82 | 20.15 | 20.42 | 3,000,839 | -0.22(-1.08%) |
Nov 13, 2019 | 20.95 | 21.23 | 20.41 | 20.65 | 4,608,829 | -0.93(-4.33%) |
Nov 12, 2019 | 21.73 | 22.40 | 21.46 | 21.58 | 3,191,055 | -0.04(-0.18%) |
Nov 11, 2019 | 21.55 | 21.71 | 21.09 | 21.62 | 3,277,481 | -0.30(-1.38%) |
Nov 08, 2019 | 21.77 | 22.33 | 21.65 | 21.92 | 4,818,069 | -0.03(-0.13%) |
Nov 07, 2019 | 21.79 | 22.45 | 21.70 | 21.95 | 4,954,360 | +0.64(+3.01%) |
Nov 06, 2019 | 21.80 | 22.01 | 21.30 | 21.31 | 2,536,706 | -0.67(-3.05%) |
Nov 05, 2019 | 22.57 | 22.83 | 21.94 | 21.98 | 5,387,110 | -0.31(-1.40%) |
Nov 04, 2019 | 21.68 | 22.36 | 21.42 | 22.29 | 3,904,164 | +1.01(+4.76%) |
Nov 01, 2019 | 20.46 | 21.46 | 20.43 | 21.28 | 5,631,599 | +1.05(+5.20%) |
Oct 31, 2019 | 20.37 | 20.72 | 19.81 | 20.23 | 5,635,615 | -0.49(-2.35%) |
Oct 30, 2019 | 20.72 | 20.77 | 20.21 | 20.71 | 3,822,655 | -0.30(-1.44%) |
Oct 29, 2019 | 20.87 | 21.14 | 20.48 | 21.02 | 2,513,652 | +0.08(+0.37%) |
Oct 28, 2019 | 20.65 | 21.18 | 20.62 | 20.94 | 2,905,462 | +0.49(+2.38%) |
Oct 25, 2019 | 20.04 | 20.63 | 20.04 | 20.45 | 6,094,227 | +0.27(+1.35%) |
Oct 24, 2019 | 20.76 | 20.99 | 19.89 | 20.18 | 4,320,905 | -0.53(-2.54%) |
Oct 23, 2019 | 20.25 | 20.81 | 20.25 | 20.70 | 3,255,760 | +0.54(+2.65%) |
Oct 22, 2019 | 19.90 | 20.46 | 19.38 | 20.17 | 4,322,701 | +0.25(+1.27%) |
Oct 21, 2019 | 20.99 | 21.07 | 19.90 | 19.92 | 6,532,471 | -1.04(-4.97%) |
Oct 18, 2019 | 20.10 | 21.05 | 19.79 | 20.96 | 6,382,225 | +1.21(+6.11%) |
Oct 17, 2019 | 19.99 | 21.04 | 19.49 | 19.75 | 9,365,180 | +1.11(+5.95%) |
Oct 16, 2019 | 18.73 | 19.42 | 18.64 | 18.64 | 7,777,231 | -0.29(-1.54%) |
Oct 15, 2019 | 18.59 | 19.27 | 18.45 | 18.93 | 7,791,220 | +0.28(+1.51%) |
Oct 14, 2019 | 18.50 | 18.91 | 18.27 | 18.65 | 5,969,154 | -0.11(-0.57%) |
Oct 11, 2019 | 18.64 | 18.97 | 18.46 | 18.76 | 6,168,333 | +0.57(+3.16%) |
Oct 10, 2019 | 18.14 | 18.48 | 17.92 | 18.18 | 3,544,923 | +0.27(+1.52%) |
Oct 09, 2019 | 18.24 | 18.31 | 17.70 | 17.91 | 3,277,108 | -0.08(-0.43%) |
Oct 08, 2019 | 18.39 | 18.50 | 17.97 | 17.99 | 3,648,625 | -0.74(-3.95%) |
Oct 07, 2019 | 18.88 | 19.23 | 18.67 | 18.73 | 2,698,091 | -0.19(-1.03%) |
Oct 04, 2019 | 18.58 | 18.96 | 18.43 | 18.92 | 2,827,876 | +0.39(+2.10%) |
Oct 03, 2019 | 18.61 | 18.82 | 18.17 | 18.53 | 3,607,529 | -0.24(-1.30%) |
Oct 02, 2019 | 18.89 | 19.02 | 18.31 | 18.78 | 3,166,060 | -0.54(-2.82%) |
Oct 01, 2019 | 19.64 | 20.30 | 19.17 | 19.32 | 3,342,831 | -0.20(-1.05%) |
Sep 30, 2019 | 19.97 | 19.99 | 19.41 | 19.53 | 3,373,659 | -0.53(-2.62%) |
Sep 27, 2019 | 20.51 | 20.66 | 19.88 | 20.05 | 3,173,845 | -0.37(-1.81%) |
Sep 26, 2019 | 20.62 | 20.66 | 20.03 | 20.42 | 2,326,105 | -0.50(-2.37%) |
Sep 25, 2019 | 19.93 | 20.98 | 19.83 | 20.92 | 3,447,094 | +0.86(+4.27%) |
Sep 24, 2019 | 20.50 | 20.86 | 19.87 | 20.06 | 3,831,277 | -0.66(-3.19%) |
Sep 23, 2019 | 20.10 | 21.12 | 19.89 | 20.72 | 3,627,901 | -0.39(-1.84%) |
Sep 20, 2019 | 21.44 | 21.50 | 20.92 | 21.11 | 5,233,622 | -0.23(-1.09%) |
Sep 19, 2019 | 20.72 | 21.61 | 20.72 | 21.35 | 3,077,663 | +0.26(+1.25%) |
Sep 18, 2019 | 21.20 | 21.40 | 20.79 | 21.08 | 4,276,526 | -0.35(-1.63%) |
Sep 17, 2019 | 21.40 | 21.74 | 20.97 | 21.43 | 3,764,984 | -0.52(-2.35%) |
Sep 16, 2019 | 21.95 | 22.25 | 21.77 | 21.95 | 2,945,859 | -0.32(-1.44%) |
Sep 13, 2019 | 22.33 | 22.69 | 22.09 | 22.27 | 4,336,324 | +0.32(+1.46%) |
Sep 12, 2019 | 21.43 | 22.20 | 20.80 | 21.95 | 5,286,949 | +0.37(+1.71%) |
Sep 11, 2019 | 20.77 | 21.68 | 20.14 | 21.58 | 6,430,815 | +1.31(+6.48%) |
Sep 10, 2019 | 19.84 | 20.32 | 19.31 | 20.27 | 3,302,740 | +0.52(+2.61%) |
Sep 09, 2019 | 18.75 | 19.87 | 18.75 | 19.75 | 4,359,673 | +1.16(+6.23%) |
Sep 06, 2019 | 18.99 | 19.11 | 18.47 | 18.59 | 3,053,177 | -0.50(-2.60%) |
Sep 05, 2019 | 18.20 | 19.23 | 18.19 | 19.09 | 5,701,694 | +1.30(+7.33%) |
Sep 04, 2019 | 17.53 | 17.89 | 17.47 | 17.79 | 2,645,457 | +0.65(+3.80%) |