Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.66 | 19.75 | 19.47 | 19.50 | 671,181 | -0.20(-1.01%) |
Nov 27, 2019 | 19.35 | 19.71 | 19.32 | 19.70 | 1,138,779 | +0.33(+1.73%) |
Nov 26, 2019 | 19.23 | 19.57 | 19.19 | 19.36 | 2,571,047 | +0.41(+2.14%) |
Nov 25, 2019 | 18.75 | 19.05 | 18.72 | 18.96 | 3,268,788 | +0.27(+1.45%) |
Nov 22, 2019 | 18.86 | 18.88 | 18.62 | 18.69 | 1,067,456 | -0.11(-0.59%) |
Nov 21, 2019 | 19.15 | 19.23 | 18.79 | 18.80 | 1,135,179 | -0.36(-1.87%) |
Nov 20, 2019 | 19.16 | 19.29 | 19.06 | 19.16 | 2,098,605 | +0.01(+0.03%) |
Nov 19, 2019 | 19.22 | 19.26 | 19.09 | 19.15 | 2,438,349 | -0.01(-0.06%) |
Nov 18, 2019 | 19.05 | 19.24 | 19.03 | 19.16 | 1,167,951 | +0.12(+0.65%) |
Nov 15, 2019 | 18.86 | 19.06 | 18.82 | 19.04 | 1,958,904 | +0.18(+0.97%) |
Nov 14, 2019 | 18.85 | 18.92 | 18.77 | 18.86 | 993,349 | +0.08(+0.41%) |
Nov 13, 2019 | 18.64 | 18.86 | 18.64 | 18.78 | 1,363,040 | +0.15(+0.79%) |
Nov 12, 2019 | 18.66 | 18.88 | 18.61 | 18.63 | 1,174,556 | -0.02(-0.12%) |
Nov 11, 2019 | 18.75 | 18.83 | 18.53 | 18.66 | 1,115,295 | -0.07(-0.37%) |
Nov 08, 2019 | 18.68 | 18.95 | 18.65 | 18.73 | 1,850,104 | +0.00(+0.00%) |
Nov 07, 2019 | 18.90 | 18.90 | 18.47 | 18.73 | 1,222,174 | -0.21(-1.11%) |
Nov 06, 2019 | 19.00 | 19.04 | 18.86 | 18.94 | 1,983,947 | +0.04(+0.22%) |
Nov 05, 2019 | 19.73 | 19.73 | 18.77 | 18.90 | 2,438,356 | -0.88(-4.47%) |
Nov 04, 2019 | 20.24 | 20.27 | 19.72 | 19.78 | 2,291,377 | -0.45(-2.22%) |
Nov 01, 2019 | 20.27 | 20.30 | 19.96 | 20.23 | 1,020,848 | -0.01(-0.03%) |
Oct 31, 2019 | 20.19 | 20.30 | 20.06 | 20.23 | 1,178,077 | +0.08(+0.40%) |
Oct 30, 2019 | 19.87 | 20.22 | 19.85 | 20.15 | 723,181 | +0.26(+1.32%) |
Oct 29, 2019 | 19.73 | 20.00 | 19.73 | 19.89 | 1,257,504 | +0.13(+0.68%) |
Oct 28, 2019 | 19.66 | 19.79 | 19.62 | 19.76 | 1,273,321 | +0.06(+0.32%) |
Oct 25, 2019 | 19.96 | 19.96 | 19.60 | 19.69 | 981,327 | -0.27(-1.37%) |
Oct 24, 2019 | 20.06 | 20.06 | 19.86 | 19.97 | 1,454,424 | -0.05(-0.26%) |
Oct 23, 2019 | 19.86 | 20.06 | 19.71 | 20.02 | 1,126,257 | +0.23(+1.15%) |
Oct 22, 2019 | 19.96 | 20.00 | 19.75 | 19.79 | 1,152,965 | -0.07(-0.35%) |
Oct 21, 2019 | 19.83 | 19.87 | 19.68 | 19.86 | 1,308,544 | +0.06(+0.29%) |
Oct 18, 2019 | 19.71 | 19.87 | 19.68 | 19.80 | 944,383 | +0.07(+0.35%) |
Oct 17, 2019 | 19.51 | 19.76 | 19.50 | 19.73 | 1,945,467 | +0.23(+1.16%) |
Oct 16, 2019 | 19.43 | 19.52 | 19.36 | 19.51 | 1,468,892 | +0.06(+0.33%) |
Oct 15, 2019 | 19.58 | 19.58 | 19.37 | 19.44 | 1,050,062 | -0.12(-0.62%) |
Oct 14, 2019 | 19.66 | 19.66 | 19.54 | 19.57 | 621,829 | -0.05(-0.24%) |
Oct 11, 2019 | 19.70 | 19.82 | 19.56 | 19.61 | 1,037,859 | -0.07(-0.35%) |
Oct 10, 2019 | 19.76 | 19.82 | 19.63 | 19.68 | 758,163 | -0.05(-0.24%) |
Oct 09, 2019 | 19.83 | 19.89 | 19.69 | 19.73 | 579,610 | +0.01(+0.06%) |
Oct 08, 2019 | 19.79 | 19.86 | 19.62 | 19.72 | 888,784 | -0.06(-0.29%) |
Oct 07, 2019 | 19.60 | 20.01 | 19.60 | 19.78 | 1,261,717 | +0.06(+0.32%) |
Oct 04, 2019 | 19.71 | 19.78 | 19.55 | 19.71 | 1,110,372 | +0.02(+0.12%) |
Oct 03, 2019 | 19.35 | 19.72 | 19.35 | 19.69 | 1,306,751 | +0.34(+1.74%) |
Oct 02, 2019 | 19.37 | 19.45 | 19.21 | 19.35 | 1,038,342 | +0.05(+0.27%) |
Oct 01, 2019 | 19.50 | 19.50 | 19.22 | 19.30 | 1,034,659 | -0.20(-1.02%) |
Sep 30, 2019 | 19.48 | 19.67 | 19.46 | 19.50 | 1,135,218 | +0.00(+0.00%) |
Sep 27, 2019 | 19.54 | 19.59 | 19.41 | 19.50 | 1,115,870 | +0.00(+0.00%) |
Sep 26, 2019 | 19.47 | 19.58 | 19.41 | 19.50 | 767,089 | +0.09(+0.45%) |
Sep 25, 2019 | 19.34 | 19.49 | 19.32 | 19.41 | 1,247,764 | +0.08(+0.39%) |
Sep 24, 2019 | 19.45 | 19.52 | 19.26 | 19.33 | 1,341,984 | -0.08(-0.39%) |
Sep 23, 2019 | 19.27 | 19.50 | 19.27 | 19.41 | 914,189 | +0.11(+0.57%) |
Sep 20, 2019 | 19.43 | 19.61 | 19.26 | 19.30 | 3,082,820 | -0.08(-0.42%) |
Sep 19, 2019 | 19.41 | 19.49 | 19.33 | 19.38 | 944,922 | +0.06(+0.30%) |
Sep 18, 2019 | 19.52 | 19.57 | 19.19 | 19.32 | 1,081,191 | -0.10(-0.54%) |
Sep 17, 2019 | 19.18 | 19.48 | 19.18 | 19.43 | 1,132,028 | +0.30(+1.58%) |
Sep 16, 2019 | 19.00 | 19.20 | 18.87 | 19.12 | 1,488,079 | +0.17(+0.92%) |
Sep 13, 2019 | 19.37 | 19.61 | 18.86 | 18.95 | 1,948,907 | -0.47(-2.43%) |
Sep 12, 2019 | 19.51 | 19.62 | 19.29 | 19.42 | 1,814,776 | +0.13(+0.66%) |
Sep 11, 2019 | 18.97 | 19.32 | 18.89 | 19.29 | 2,180,941 | +0.32(+1.69%) |
Sep 10, 2019 | 19.29 | 19.36 | 18.83 | 18.97 | 1,427,187 | -0.43(-2.22%) |
Sep 09, 2019 | 19.51 | 19.53 | 19.37 | 19.40 | 1,528,089 | -0.15(-0.77%) |
Sep 06, 2019 | 19.39 | 19.57 | 19.33 | 19.55 | 898,504 | +0.20(+1.05%) |
Sep 05, 2019 | 19.65 | 19.67 | 19.31 | 19.35 | 1,477,109 | -0.33(-1.66%) |
Sep 04, 2019 | 19.64 | 19.72 | 19.54 | 19.68 | 1,146,162 | +0.14(+0.72%) |