Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.96 | 20.14 | 19.59 | 19.79 | 2,535,137 | -0.22(-1.12%) |
Nov 27, 2019 | 19.68 | 20.04 | 19.62 | 20.01 | 1,811,273 | +0.25(+1.27%) |
Nov 26, 2019 | 19.70 | 19.95 | 19.55 | 19.76 | 4,189,990 | +0.25(+1.29%) |
Nov 25, 2019 | 19.33 | 19.60 | 19.33 | 19.51 | 2,543,221 | +0.22(+1.16%) |
Nov 22, 2019 | 19.42 | 19.44 | 18.98 | 19.29 | 3,160,078 | -0.15(-0.77%) |
Nov 21, 2019 | 19.20 | 19.60 | 19.19 | 19.44 | 2,592,921 | +0.31(+1.60%) |
Nov 20, 2019 | 19.36 | 19.36 | 18.84 | 19.13 | 5,134,887 | -0.43(-2.19%) |
Nov 19, 2019 | 20.63 | 21.02 | 19.36 | 19.56 | 7,334,559 | -1.30(-6.24%) |
Nov 18, 2019 | 20.93 | 21.50 | 20.64 | 20.86 | 4,660,963 | +0.06(+0.27%) |
Nov 15, 2019 | 20.69 | 20.89 | 20.57 | 20.80 | 5,690,700 | +0.20(+0.99%) |
Nov 14, 2019 | 20.62 | 20.74 | 20.40 | 20.60 | 1,384,412 | -0.06(-0.27%) |
Nov 13, 2019 | 20.89 | 20.95 | 20.57 | 20.66 | 1,586,000 | -0.27(-1.29%) |
Nov 12, 2019 | 20.89 | 21.00 | 20.71 | 20.93 | 1,036,105 | +0.08(+0.40%) |
Nov 11, 2019 | 20.71 | 20.88 | 20.62 | 20.84 | 1,768,185 | -0.04(-0.18%) |
Nov 08, 2019 | 20.93 | 21.10 | 20.83 | 20.88 | 1,049,452 | -0.06(-0.27%) |
Nov 07, 2019 | 20.81 | 21.03 | 20.80 | 20.93 | 1,571,838 | +0.32(+1.53%) |
Nov 06, 2019 | 20.62 | 20.71 | 20.45 | 20.62 | 1,415,897 | -0.03(-0.14%) |
Nov 05, 2019 | 20.92 | 21.05 | 20.51 | 20.65 | 3,539,337 | -0.24(-1.16%) |
Nov 04, 2019 | 20.34 | 21.08 | 20.34 | 20.89 | 4,980,815 | +0.67(+3.31%) |
Nov 01, 2019 | 20.55 | 20.59 | 20.13 | 20.22 | 1,879,659 | -0.24(-1.18%) |
Oct 31, 2019 | 20.51 | 20.51 | 20.33 | 20.46 | 1,793,918 | +0.01(+0.05%) |
Oct 30, 2019 | 20.30 | 20.50 | 20.19 | 20.45 | 1,644,957 | +0.14(+0.69%) |
Oct 29, 2019 | 20.59 | 20.67 | 20.28 | 20.31 | 1,425,439 | -0.36(-1.75%) |
Oct 28, 2019 | 20.66 | 20.89 | 20.63 | 20.67 | 1,517,846 | +0.09(+0.45%) |
Oct 25, 2019 | 20.46 | 20.64 | 20.33 | 20.58 | 1,218,590 | +0.16(+0.77%) |
Oct 24, 2019 | 20.20 | 20.45 | 20.13 | 20.42 | 1,362,293 | +0.33(+1.62%) |
Oct 23, 2019 | 19.89 | 20.28 | 19.86 | 20.10 | 1,214,323 | +0.15(+0.75%) |
Oct 22, 2019 | 19.92 | 20.11 | 19.75 | 19.95 | 1,574,584 | +0.04(+0.19%) |
Oct 21, 2019 | 19.60 | 20.18 | 19.58 | 19.91 | 2,438,100 | +0.53(+2.74%) |
Oct 18, 2019 | 19.36 | 19.75 | 19.36 | 19.38 | 1,549,448 | +0.01(+0.05%) |
Oct 17, 2019 | 19.46 | 19.61 | 19.30 | 19.37 | 908,046 | +0.01(+0.05%) |
Oct 16, 2019 | 19.31 | 19.36 | 19.14 | 19.36 | 1,423,700 | +0.11(+0.58%) |
Oct 15, 2019 | 19.09 | 19.33 | 18.97 | 19.25 | 1,200,780 | +0.20(+1.07%) |
Oct 14, 2019 | 19.23 | 19.47 | 18.95 | 19.05 | 788,453 | -0.19(-0.97%) |
Oct 11, 2019 | 19.07 | 19.40 | 19.07 | 19.23 | 1,589,985 | +0.44(+2.33%) |
Oct 10, 2019 | 18.60 | 18.92 | 18.54 | 18.80 | 1,281,124 | +0.20(+1.10%) |
Oct 09, 2019 | 19.00 | 19.01 | 18.45 | 18.59 | 1,737,078 | -0.02(-0.10%) |
Oct 08, 2019 | 18.93 | 18.97 | 18.51 | 18.61 | 2,622,107 | -0.50(-2.63%) |
Oct 07, 2019 | 19.10 | 19.32 | 18.98 | 19.11 | 1,202,612 | -0.16(-0.82%) |
Oct 04, 2019 | 19.37 | 19.54 | 19.15 | 19.27 | 2,059,873 | -0.21(-1.10%) |
Oct 03, 2019 | 19.69 | 19.69 | 19.32 | 19.48 | 1,330,418 | -0.05(-0.24%) |
Oct 02, 2019 | 19.43 | 19.57 | 19.31 | 19.53 | 2,044,573 | -0.03(-0.14%) |
Oct 01, 2019 | 19.81 | 19.84 | 19.52 | 19.56 | 1,989,006 | -0.28(-1.41%) |
Sep 30, 2019 | 19.31 | 19.86 | 19.31 | 19.84 | 2,691,547 | +0.70(+3.64%) |
Sep 27, 2019 | 19.44 | 19.72 | 19.03 | 19.14 | 4,350,497 | -0.26(-1.34%) |
Sep 26, 2019 | 19.46 | 19.60 | 19.30 | 19.40 | 1,109,601 | -0.04(-0.19%) |
Sep 25, 2019 | 19.63 | 19.63 | 19.29 | 19.44 | 1,811,812 | -0.14(-0.71%) |
Sep 24, 2019 | 19.63 | 19.83 | 19.40 | 19.58 | 1,768,955 | +0.02(+0.10%) |
Sep 23, 2019 | 20.29 | 20.41 | 19.50 | 19.56 | 6,646,126 | -0.68(-3.35%) |
Sep 20, 2019 | 20.60 | 20.61 | 20.01 | 20.24 | 2,979,327 | -0.38(-1.85%) |
Sep 19, 2019 | 20.55 | 20.98 | 20.49 | 20.62 | 4,158,731 | +0.08(+0.41%) |
Sep 18, 2019 | 19.23 | 20.54 | 19.23 | 20.53 | 7,594,766 | +1.09(+5.60%) |
Sep 17, 2019 | 19.40 | 19.57 | 19.19 | 19.45 | 4,566,779 | -0.01(-0.05%) |
Sep 16, 2019 | 19.53 | 19.60 | 19.26 | 19.46 | 2,139,986 | -0.31(-1.55%) |
Sep 13, 2019 | 20.27 | 20.27 | 19.70 | 19.76 | 2,158,367 | -0.40(-1.98%) |
Sep 12, 2019 | 19.68 | 20.34 | 19.65 | 20.16 | 5,304,297 | +0.54(+2.75%) |
Sep 11, 2019 | 19.72 | 19.73 | 19.48 | 19.62 | 2,567,656 | +0.11(+0.57%) |
Sep 10, 2019 | 19.38 | 19.53 | 19.33 | 19.51 | 1,347,868 | +0.14(+0.72%) |
Sep 09, 2019 | 19.72 | 19.72 | 19.25 | 19.37 | 2,592,433 | -0.31(-1.56%) |
Sep 06, 2019 | 19.53 | 19.72 | 19.52 | 19.68 | 3,043,842 | +0.13(+0.67%) |
Sep 05, 2019 | 19.53 | 19.61 | 19.44 | 19.55 | 6,152,380 | +0.12(+0.62%) |
Sep 04, 2019 | 19.35 | 19.58 | 19.35 | 19.43 | 2,103,067 | +0.20(+1.02%) |