Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.32 | 19.40 | 19.27 | 19.32 | 49,204 | +0.00(+0.00%) |
Nov 27, 2019 | 19.27 | 19.36 | 19.24 | 19.32 | 68,858 | -0.01(-0.07%) |
Nov 26, 2019 | 19.24 | 19.34 | 19.18 | 19.34 | 81,508 | +0.16(+0.81%) |
Nov 25, 2019 | 19.12 | 19.22 | 19.06 | 19.18 | 80,316 | +0.06(+0.33%) |
Nov 22, 2019 | 19.20 | 19.22 | 19.10 | 19.12 | 68,999 | +0.00(+0.00%) |
Nov 21, 2019 | 19.07 | 19.15 | 19.02 | 19.12 | 50,481 | +0.02(+0.09%) |
Nov 20, 2019 | 19.15 | 19.19 | 19.03 | 19.10 | 31,704 | +0.02(+0.13%) |
Nov 19, 2019 | 19.10 | 19.27 | 19.07 | 19.07 | 50,358 | -0.04(-0.22%) |
Nov 18, 2019 | 19.02 | 19.19 | 19.02 | 19.12 | 52,410 | +0.09(+0.48%) |
Nov 15, 2019 | 19.06 | 19.14 | 19.02 | 19.02 | 69,565 | -0.08(-0.44%) |
Nov 14, 2019 | 19.19 | 19.24 | 19.04 | 19.11 | 46,300 | +0.01(+0.04%) |
Nov 13, 2019 | 19.03 | 19.29 | 19.03 | 19.10 | 64,591 | +0.06(+0.33%) |
Nov 12, 2019 | 19.12 | 19.23 | 18.96 | 19.04 | 61,391 | -0.11(-0.59%) |
Nov 11, 2019 | 19.19 | 19.24 | 19.13 | 19.15 | 65,131 | -0.01(-0.07%) |
Nov 08, 2019 | 19.11 | 19.18 | 18.97 | 19.17 | 128,384 | -0.04(-0.23%) |
Nov 07, 2019 | 19.46 | 19.55 | 19.01 | 19.21 | 119,524 | -0.31(-1.59%) |
Nov 06, 2019 | 19.41 | 19.62 | 19.37 | 19.52 | 107,672 | +0.08(+0.40%) |
Nov 05, 2019 | 19.44 | 19.45 | 19.35 | 19.44 | 66,140 | +0.09(+0.47%) |
Nov 04, 2019 | 19.34 | 19.48 | 19.31 | 19.35 | 99,152 | +0.06(+0.33%) |
Nov 01, 2019 | 19.27 | 19.45 | 19.20 | 19.29 | 95,925 | -0.02(-0.11%) |
Oct 31, 2019 | 19.13 | 19.31 | 18.98 | 19.31 | 67,589 | +0.27(+1.44%) |
Oct 30, 2019 | 18.91 | 19.03 | 18.83 | 19.03 | 58,022 | +0.15(+0.78%) |
Oct 29, 2019 | 18.83 | 18.93 | 18.80 | 18.89 | 64,743 | +0.11(+0.60%) |
Oct 28, 2019 | 19.13 | 19.19 | 18.66 | 18.77 | 120,371 | -0.35(-1.84%) |
Oct 25, 2019 | 19.19 | 19.22 | 19.06 | 19.13 | 85,408 | -0.08(-0.44%) |
Oct 24, 2019 | 19.04 | 19.24 | 19.01 | 19.21 | 78,435 | +0.14(+0.74%) |
Oct 23, 2019 | 18.91 | 19.09 | 18.87 | 19.07 | 77,709 | +0.20(+1.04%) |
Oct 22, 2019 | 19.00 | 19.08 | 18.81 | 18.87 | 107,281 | -0.13(-0.67%) |
Oct 21, 2019 | 18.70 | 19.03 | 18.70 | 19.00 | 105,337 | +0.30(+1.62%) |
Oct 18, 2019 | 18.96 | 18.96 | 18.67 | 18.70 | 115,678 | -0.22(-1.15%) |
Oct 17, 2019 | 18.95 | 19.03 | 18.87 | 18.91 | 84,031 | +0.00(+0.00%) |
Oct 16, 2019 | 18.80 | 18.99 | 18.77 | 18.91 | 69,090 | +0.04(+0.22%) |
Oct 15, 2019 | 19.01 | 19.12 | 18.79 | 18.87 | 217,457 | -0.13(-0.67%) |
Oct 14, 2019 | 18.80 | 19.06 | 18.66 | 19.00 | 148,500 | +0.25(+1.31%) |
Oct 11, 2019 | 19.05 | 19.10 | 18.69 | 18.75 | 154,901 | -0.27(-1.44%) |
Oct 10, 2019 | 18.97 | 19.09 | 18.91 | 19.03 | 136,820 | -0.02(-0.12%) |
Oct 09, 2019 | 18.99 | 19.20 | 18.94 | 19.05 | 144,065 | +0.12(+0.63%) |
Oct 08, 2019 | 19.31 | 19.31 | 18.74 | 18.93 | 381,324 | -0.45(-2.31%) |
Oct 07, 2019 | 19.74 | 19.75 | 19.34 | 19.38 | 219,615 | -0.40(-2.02%) |
Oct 04, 2019 | 19.80 | 19.97 | 19.68 | 19.78 | 138,407 | +0.04(+0.21%) |
Oct 03, 2019 | 19.57 | 19.85 | 19.56 | 19.74 | 253,547 | +0.12(+0.61%) |
Oct 02, 2019 | 19.77 | 19.77 | 19.49 | 19.62 | 344,197 | -0.20(-1.02%) |
Oct 01, 2019 | 19.85 | 19.86 | 19.73 | 19.82 | 269,019 | -0.09(-0.46%) |
Sep 30, 2019 | 19.53 | 19.93 | 19.46 | 19.91 | 672,242 | +0.34(+1.72%) |
Sep 27, 2019 | 19.36 | 19.60 | 19.36 | 19.57 | 176,402 | +0.21(+1.08%) |
Sep 26, 2019 | 19.38 | 19.44 | 19.29 | 19.36 | 119,225 | +0.01(+0.07%) |
Sep 25, 2019 | 19.32 | 19.41 | 19.25 | 19.35 | 89,708 | +0.04(+0.22%) |
Sep 24, 2019 | 19.28 | 19.36 | 19.25 | 19.31 | 111,828 | +0.10(+0.51%) |
Sep 23, 2019 | 19.15 | 19.25 | 19.12 | 19.21 | 77,478 | +0.09(+0.48%) |
Sep 20, 2019 | 19.11 | 19.17 | 19.03 | 19.12 | 95,557 | +0.04(+0.18%) |
Sep 19, 2019 | 19.32 | 19.42 | 19.02 | 19.08 | 196,189 | -0.23(-1.20%) |
Sep 18, 2019 | 19.13 | 19.34 | 19.09 | 19.32 | 155,196 | +0.22(+1.14%) |
Sep 17, 2019 | 19.10 | 19.27 | 19.02 | 19.10 | 152,897 | -0.01(-0.04%) |
Sep 16, 2019 | 19.03 | 19.16 | 18.97 | 19.11 | 83,021 | +0.13(+0.70%) |
Sep 13, 2019 | 18.99 | 19.04 | 18.88 | 18.97 | 121,410 | -0.08(-0.40%) |
Sep 12, 2019 | 18.99 | 19.08 | 18.87 | 19.05 | 122,845 | +0.08(+0.40%) |
Sep 11, 2019 | 18.94 | 19.02 | 18.87 | 18.97 | 121,432 | +0.13(+0.66%) |
Sep 10, 2019 | 18.86 | 19.02 | 18.74 | 18.85 | 215,404 | +0.02(+0.11%) |
Sep 09, 2019 | 18.74 | 18.87 | 18.68 | 18.83 | 213,219 | +0.09(+0.48%) |
Sep 06, 2019 | 18.79 | 18.79 | 18.60 | 18.74 | 184,334 | -0.05(-0.26%) |
Sep 05, 2019 | 18.63 | 18.91 | 18.54 | 18.79 | 289,156 | +0.29(+1.54%) |
Sep 04, 2019 | 18.28 | 18.53 | 18.26 | 18.50 | 137,925 | +0.26(+1.41%) |