Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.79 | 20.86 | 20.61 | 20.63 | 339,300 | -0.19(-0.93%) |
Nov 27, 2019 | 20.71 | 20.89 | 20.65 | 20.83 | 572,134 | +0.13(+0.61%) |
Nov 26, 2019 | 20.69 | 20.87 | 20.57 | 20.70 | 563,864 | +0.00(+0.00%) |
Nov 25, 2019 | 20.52 | 20.84 | 20.49 | 20.70 | 371,620 | +0.24(+1.18%) |
Nov 22, 2019 | 20.59 | 20.66 | 20.37 | 20.46 | 307,163 | -0.04(-0.19%) |
Nov 21, 2019 | 20.64 | 20.66 | 20.27 | 20.50 | 501,594 | -0.18(-0.89%) |
Nov 20, 2019 | 20.88 | 20.88 | 20.55 | 20.68 | 701,942 | -0.25(-1.20%) |
Nov 19, 2019 | 20.89 | 20.99 | 20.66 | 20.93 | 798,464 | +0.17(+0.84%) |
Nov 18, 2019 | 20.55 | 20.77 | 20.46 | 20.76 | 510,711 | +0.18(+0.89%) |
Nov 15, 2019 | 20.88 | 21.07 | 20.35 | 20.58 | 2,908,361 | -0.23(-1.11%) |
Nov 14, 2019 | 20.63 | 20.99 | 20.53 | 20.81 | 442,175 | +0.23(+1.13%) |
Nov 13, 2019 | 20.44 | 20.68 | 20.41 | 20.58 | 465,111 | +0.07(+0.33%) |
Nov 12, 2019 | 20.86 | 21.07 | 20.47 | 20.51 | 472,259 | -0.36(-1.71%) |
Nov 11, 2019 | 21.00 | 21.30 | 20.72 | 20.86 | 327,046 | -0.22(-1.05%) |
Nov 08, 2019 | 20.90 | 21.19 | 20.81 | 21.09 | 420,574 | +0.19(+0.92%) |
Nov 07, 2019 | 21.35 | 21.46 | 20.86 | 20.89 | 603,164 | -0.38(-1.77%) |
Nov 06, 2019 | 21.15 | 21.49 | 21.07 | 21.27 | 483,800 | +0.09(+0.41%) |
Nov 05, 2019 | 21.48 | 21.49 | 21.11 | 21.18 | 436,330 | -0.32(-1.48%) |
Nov 04, 2019 | 21.50 | 21.71 | 21.37 | 21.50 | 648,699 | +0.05(+0.23%) |
Nov 01, 2019 | 20.77 | 21.49 | 20.74 | 21.45 | 676,838 | +0.79(+3.83%) |
Oct 31, 2019 | 21.62 | 21.62 | 20.50 | 20.66 | 938,791 | -1.02(-4.72%) |
Oct 30, 2019 | 21.23 | 21.70 | 21.22 | 21.68 | 394,621 | +0.39(+1.81%) |
Oct 29, 2019 | 21.31 | 21.43 | 21.21 | 21.30 | 340,070 | +0.06(+0.27%) |
Oct 28, 2019 | 21.22 | 21.32 | 21.06 | 21.24 | 243,404 | +0.03(+0.14%) |
Oct 25, 2019 | 21.45 | 21.60 | 21.20 | 21.21 | 383,669 | -0.26(-1.21%) |
Oct 24, 2019 | 21.35 | 21.52 | 21.25 | 21.47 | 245,884 | +0.16(+0.77%) |
Oct 23, 2019 | 21.16 | 21.31 | 21.02 | 21.31 | 219,902 | +0.11(+0.50%) |
Oct 22, 2019 | 21.13 | 21.27 | 20.97 | 21.20 | 306,286 | +0.08(+0.36%) |
Oct 21, 2019 | 21.00 | 21.22 | 20.96 | 21.13 | 368,827 | +0.20(+0.97%) |
Oct 18, 2019 | 20.88 | 20.94 | 20.73 | 20.92 | 526,936 | -0.05(-0.23%) |
Oct 17, 2019 | 21.05 | 21.19 | 20.92 | 20.97 | 436,316 | -0.05(-0.23%) |
Oct 16, 2019 | 20.89 | 21.07 | 20.84 | 21.02 | 252,359 | +0.08(+0.37%) |
Oct 15, 2019 | 20.89 | 21.10 | 20.84 | 20.94 | 255,510 | +0.04(+0.18%) |
Oct 14, 2019 | 20.85 | 20.94 | 20.68 | 20.90 | 289,349 | +0.05(+0.23%) |
Oct 11, 2019 | 20.96 | 21.09 | 20.83 | 20.86 | 430,733 | +0.04(+0.19%) |
Oct 10, 2019 | 20.77 | 20.86 | 20.67 | 20.82 | 472,822 | +0.08(+0.37%) |
Oct 09, 2019 | 20.92 | 20.92 | 20.72 | 20.74 | 246,059 | +0.00(+0.00%) |
Oct 08, 2019 | 20.83 | 20.92 | 20.64 | 20.74 | 486,732 | -0.15(-0.74%) |
Oct 07, 2019 | 20.75 | 20.99 | 20.70 | 20.89 | 409,883 | +0.01(+0.05%) |
Oct 04, 2019 | 20.62 | 20.88 | 20.52 | 20.88 | 396,524 | +0.26(+1.26%) |
Oct 03, 2019 | 20.38 | 20.73 | 20.17 | 20.62 | 303,028 | +0.25(+1.23%) |
Oct 02, 2019 | 20.09 | 20.42 | 20.00 | 20.37 | 410,113 | +0.19(+0.95%) |
Oct 01, 2019 | 20.78 | 20.82 | 20.05 | 20.18 | 426,952 | -0.52(-2.49%) |
Sep 30, 2019 | 20.80 | 20.89 | 20.66 | 20.70 | 601,065 | -0.11(-0.51%) |
Sep 27, 2019 | 20.72 | 20.86 | 20.55 | 20.80 | 383,116 | +0.17(+0.83%) |
Sep 26, 2019 | 20.59 | 20.72 | 20.45 | 20.63 | 326,609 | +0.11(+0.51%) |
Sep 25, 2019 | 20.13 | 20.62 | 20.06 | 20.53 | 303,952 | +0.38(+1.90%) |
Sep 24, 2019 | 20.57 | 20.69 | 20.06 | 20.14 | 348,005 | -0.33(-1.63%) |
Sep 23, 2019 | 20.28 | 20.56 | 20.13 | 20.48 | 388,855 | +0.08(+0.37%) |
Sep 20, 2019 | 20.47 | 20.60 | 20.26 | 20.40 | 1,612,313 | -0.04(-0.19%) |
Sep 19, 2019 | 20.47 | 20.76 | 20.41 | 20.44 | 598,797 | +0.08(+0.38%) |
Sep 18, 2019 | 20.59 | 20.63 | 20.19 | 20.36 | 523,209 | -0.10(-0.47%) |
Sep 17, 2019 | 20.67 | 20.73 | 20.39 | 20.46 | 516,589 | -0.23(-1.11%) |
Sep 16, 2019 | 20.68 | 20.86 | 20.62 | 20.69 | 346,937 | -0.05(-0.23%) |
Sep 13, 2019 | 20.75 | 21.02 | 20.63 | 20.74 | 439,731 | +0.02(+0.09%) |
Sep 12, 2019 | 21.07 | 21.09 | 20.48 | 20.72 | 488,756 | -0.32(-1.50%) |
Sep 11, 2019 | 21.12 | 21.16 | 20.86 | 21.03 | 487,897 | -0.04(-0.18%) |
Sep 10, 2019 | 20.46 | 21.08 | 20.46 | 21.07 | 493,516 | +0.51(+2.46%) |
Sep 09, 2019 | 20.11 | 20.66 | 20.02 | 20.56 | 477,807 | +0.43(+2.14%) |
Sep 06, 2019 | 20.11 | 20.19 | 19.96 | 20.13 | 367,210 | +0.11(+0.52%) |
Sep 05, 2019 | 19.73 | 20.19 | 19.63 | 20.03 | 633,976 | +0.32(+1.65%) |
Sep 04, 2019 | 19.68 | 19.80 | 19.59 | 19.70 | 352,993 | +0.12(+0.63%) |