Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.57 | 21.95 | 21.57 | 21.80 | 707,232 | +0.23(+1.06%) |
Nov 27, 2019 | 21.79 | 21.79 | 21.56 | 21.57 | 1,977,187 | -0.30(-1.35%) |
Nov 26, 2019 | 21.54 | 22.01 | 21.46 | 21.87 | 2,503,916 | +0.34(+1.59%) |
Nov 25, 2019 | 21.46 | 21.70 | 21.35 | 21.53 | 1,132,219 | +0.38(+1.80%) |
Nov 22, 2019 | 21.20 | 21.33 | 21.09 | 21.14 | 596,304 | +0.01(+0.05%) |
Nov 21, 2019 | 20.91 | 21.18 | 20.86 | 21.13 | 712,931 | -0.03(-0.14%) |
Nov 20, 2019 | 21.15 | 21.23 | 21.03 | 21.16 | 942,872 | +0.03(+0.14%) |
Nov 19, 2019 | 20.99 | 21.19 | 20.94 | 21.13 | 626,126 | +0.07(+0.32%) |
Nov 18, 2019 | 20.71 | 21.07 | 20.71 | 21.07 | 1,194,426 | +0.40(+1.94%) |
Nov 15, 2019 | 20.63 | 20.74 | 20.61 | 20.67 | 629,887 | +0.04(+0.18%) |
Nov 14, 2019 | 20.62 | 20.77 | 20.58 | 20.63 | 625,474 | -0.14(-0.69%) |
Nov 13, 2019 | 20.79 | 20.92 | 20.66 | 20.77 | 1,274,890 | +0.41(+2.01%) |
Nov 12, 2019 | 20.26 | 20.45 | 20.24 | 20.36 | 1,245,134 | -0.02(-0.09%) |
Nov 11, 2019 | 20.56 | 20.58 | 20.32 | 20.38 | 927,938 | -0.12(-0.60%) |
Nov 08, 2019 | 20.30 | 20.57 | 20.26 | 20.51 | 876,196 | +0.11(+0.56%) |
Nov 07, 2019 | 20.51 | 20.57 | 20.34 | 20.39 | 513,429 | -0.21(-1.02%) |
Nov 06, 2019 | 20.86 | 20.87 | 20.59 | 20.60 | 546,997 | +0.11(+0.56%) |
Nov 05, 2019 | 20.82 | 20.85 | 20.47 | 20.49 | 1,373,587 | -0.58(-2.76%) |
Nov 04, 2019 | 21.14 | 21.24 | 21.06 | 21.07 | 761,765 | +0.00(+0.00%) |
Nov 01, 2019 | 21.06 | 21.27 | 21.01 | 21.07 | 1,521,720 | +0.19(+0.91%) |
Oct 31, 2019 | 20.76 | 20.89 | 20.62 | 20.88 | 1,259,561 | +0.31(+1.48%) |
Oct 30, 2019 | 20.59 | 20.67 | 20.37 | 20.57 | 1,511,947 | -0.02(-0.09%) |
Oct 29, 2019 | 20.71 | 20.85 | 20.52 | 20.59 | 1,416,739 | +0.44(+2.17%) |
Oct 28, 2019 | 20.04 | 20.32 | 20.02 | 20.15 | 1,891,202 | +0.13(+0.67%) |
Oct 25, 2019 | 19.76 | 20.16 | 19.72 | 20.02 | 3,724,751 | +0.11(+0.57%) |
Oct 24, 2019 | 19.91 | 20.00 | 19.81 | 19.91 | 968,736 | +0.19(+0.97%) |
Oct 23, 2019 | 19.81 | 19.92 | 19.56 | 19.71 | 953,510 | -0.10(-0.48%) |
Oct 22, 2019 | 19.72 | 19.82 | 19.68 | 19.81 | 1,022,450 | +0.01(+0.05%) |
Oct 21, 2019 | 19.58 | 19.83 | 19.50 | 19.80 | 1,097,825 | -0.02(-0.10%) |
Oct 18, 2019 | 19.60 | 19.88 | 19.54 | 19.82 | 1,408,693 | +0.11(+0.58%) |
Oct 17, 2019 | 19.56 | 19.72 | 19.49 | 19.71 | 728,476 | +0.28(+1.42%) |
Oct 16, 2019 | 19.50 | 19.53 | 19.35 | 19.43 | 657,341 | -0.19(-0.97%) |
Oct 15, 2019 | 19.35 | 19.68 | 19.35 | 19.62 | 1,074,503 | +0.15(+0.78%) |
Oct 14, 2019 | 19.27 | 19.58 | 19.23 | 19.47 | 2,979,047 | +0.08(+0.39%) |
Oct 11, 2019 | 19.15 | 19.44 | 19.11 | 19.39 | 1,128,696 | +0.34(+1.80%) |
Oct 10, 2019 | 19.02 | 19.10 | 18.90 | 19.05 | 534,726 | -0.04(-0.20%) |
Oct 09, 2019 | 19.13 | 19.20 | 19.04 | 19.09 | 839,408 | +0.21(+1.11%) |
Oct 08, 2019 | 19.04 | 19.12 | 18.86 | 18.88 | 1,059,374 | -0.04(-0.20%) |
Oct 07, 2019 | 19.11 | 19.13 | 18.90 | 18.91 | 591,544 | -0.03(-0.15%) |
Oct 04, 2019 | 18.87 | 19.01 | 18.84 | 18.94 | 378,436 | +0.10(+0.51%) |
Oct 03, 2019 | 18.76 | 18.94 | 18.66 | 18.85 | 630,510 | +0.20(+1.07%) |
Oct 02, 2019 | 18.66 | 18.82 | 18.52 | 18.65 | 783,589 | -0.15(-0.81%) |
Oct 01, 2019 | 19.27 | 19.38 | 18.72 | 18.80 | 1,024,392 | -0.30(-1.55%) |
Sep 30, 2019 | 19.42 | 19.46 | 19.03 | 19.10 | 1,550,534 | -0.10(-0.50%) |
Sep 27, 2019 | 19.42 | 19.53 | 19.09 | 19.19 | 647,098 | -0.17(-0.89%) |
Sep 26, 2019 | 19.28 | 19.46 | 19.26 | 19.36 | 1,031,692 | +0.05(+0.25%) |
Sep 25, 2019 | 19.50 | 19.56 | 19.29 | 19.31 | 848,105 | -0.36(-1.84%) |
Sep 24, 2019 | 19.95 | 19.97 | 19.58 | 19.68 | 1,302,018 | +0.11(+0.58%) |
Sep 23, 2019 | 19.57 | 19.70 | 19.45 | 19.56 | 1,140,454 | +0.02(+0.10%) |
Sep 20, 2019 | 19.47 | 19.60 | 19.35 | 19.54 | 2,486,911 | -0.05(-0.24%) |
Sep 19, 2019 | 19.43 | 19.65 | 19.41 | 19.59 | 2,550,577 | +0.11(+0.59%) |
Sep 18, 2019 | 19.35 | 19.62 | 19.34 | 19.48 | 2,452,171 | +0.56(+2.97%) |
Sep 17, 2019 | 18.97 | 19.02 | 18.87 | 18.91 | 2,992,091 | -0.25(-1.29%) |
Sep 16, 2019 | 19.17 | 19.29 | 19.15 | 19.16 | 1,171,818 | -0.19(-0.98%) |
Sep 13, 2019 | 19.42 | 19.63 | 19.30 | 19.35 | 2,092,732 | -0.39(-1.98%) |
Sep 12, 2019 | 19.69 | 19.87 | 19.54 | 19.74 | 1,366,450 | -0.05(-0.24%) |
Sep 11, 2019 | 19.63 | 19.99 | 19.63 | 19.79 | 1,590,102 | +0.12(+0.63%) |
Sep 10, 2019 | 19.50 | 19.74 | 19.32 | 19.67 | 1,758,509 | -0.10(-0.48%) |
Sep 09, 2019 | 19.66 | 19.86 | 19.28 | 19.76 | 1,633,858 | -0.22(-1.10%) |
Sep 06, 2019 | 19.90 | 20.10 | 19.83 | 19.98 | 1,614,702 | -0.04(-0.19%) |
Sep 05, 2019 | 19.99 | 20.19 | 19.95 | 20.02 | 1,497,418 | -0.17(-0.85%) |
Sep 04, 2019 | 19.99 | 20.30 | 19.93 | 20.19 | 1,488,368 | +0.23(+1.15%) |