Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.29 | 19.46 | 19.24 | 19.30 | 937,700 | -0.20(-1.03%) |
Nov 27, 2019 | 19.24 | 19.53 | 19.24 | 19.50 | 1,143,200 | +0.29(+1.51%) |
Nov 26, 2019 | 19.40 | 19.40 | 19.21 | 19.21 | 995,577 | -0.38(-1.94%) |
Nov 25, 2019 | 19.44 | 19.62 | 19.44 | 19.59 | 861,367 | +0.54(+2.83%) |
Nov 22, 2019 | 19.02 | 19.09 | 19.01 | 19.05 | 435,800 | +0.02(+0.11%) |
Nov 21, 2019 | 19.10 | 19.20 | 18.98 | 19.03 | 554,156 | -0.32(-1.65%) |
Nov 20, 2019 | 19.42 | 19.50 | 19.31 | 19.35 | 493,351 | -0.13(-0.67%) |
Nov 19, 2019 | 19.70 | 19.73 | 19.47 | 19.48 | 791,508 | -0.33(-1.68%) |
Nov 18, 2019 | 19.70 | 19.93 | 19.65 | 19.81 | 930,849 | +0.39(+1.99%) |
Nov 15, 2019 | 19.56 | 19.62 | 19.36 | 19.43 | 831,800 | -0.13(-0.69%) |
Nov 14, 2019 | 19.65 | 19.88 | 19.50 | 19.56 | 832,321 | -0.24(-1.21%) |
Nov 13, 2019 | 19.68 | 20.00 | 19.63 | 19.80 | 720,644 | +0.36(+1.85%) |
Nov 12, 2019 | 19.51 | 19.64 | 19.40 | 19.44 | 359,984 | -0.21(-1.07%) |
Nov 11, 2019 | 19.80 | 19.80 | 19.55 | 19.65 | 637,115 | -0.25(-1.26%) |
Nov 08, 2019 | 19.65 | 19.90 | 19.65 | 19.90 | 1,431,100 | +0.48(+2.47%) |
Nov 07, 2019 | 19.40 | 19.56 | 19.40 | 19.42 | 650,994 | +0.10(+0.52%) |
Nov 06, 2019 | 18.80 | 19.42 | 18.67 | 19.32 | 1,810,871 | -0.20(-1.02%) |
Nov 05, 2019 | 19.61 | 19.70 | 19.50 | 19.52 | 611,338 | +0.06(+0.31%) |
Nov 04, 2019 | 19.41 | 19.53 | 19.38 | 19.46 | 492,637 | +0.08(+0.41%) |
Nov 01, 2019 | 19.31 | 19.39 | 19.25 | 19.38 | 548,700 | +0.42(+2.22%) |
Oct 31, 2019 | 19.04 | 19.28 | 18.85 | 18.96 | 733,662 | +0.26(+1.39%) |
Oct 30, 2019 | 18.59 | 18.75 | 18.53 | 18.70 | 688,536 | -0.12(-0.64%) |
Oct 29, 2019 | 18.60 | 18.88 | 18.60 | 18.82 | 1,278,823 | +0.47(+2.56%) |
Oct 28, 2019 | 18.40 | 18.49 | 18.33 | 18.35 | 777,126 | -0.30(-1.61%) |
Oct 25, 2019 | 18.46 | 18.65 | 18.31 | 18.65 | 1,440,800 | -0.02(-0.11%) |
Oct 24, 2019 | 18.77 | 18.83 | 18.60 | 18.67 | 1,295,609 | -0.73(-3.76%) |
Oct 23, 2019 | 19.44 | 19.44 | 19.25 | 19.40 | 991,521 | -0.36(-1.82%) |
Oct 22, 2019 | 19.69 | 19.93 | 19.69 | 19.76 | 555,434 | -0.11(-0.55%) |
Oct 21, 2019 | 19.72 | 19.96 | 19.72 | 19.87 | 892,953 | +0.22(+1.12%) |
Oct 18, 2019 | 19.80 | 19.87 | 19.57 | 19.65 | 585,000 | -0.14(-0.71%) |
Oct 17, 2019 | 19.72 | 19.90 | 19.72 | 19.79 | 533,623 | +0.25(+1.28%) |
Oct 16, 2019 | 19.53 | 19.59 | 19.31 | 19.54 | 882,234 | -0.32(-1.61%) |
Oct 15, 2019 | 19.59 | 19.92 | 19.45 | 19.86 | 652,441 | +0.40(+2.06%) |
Oct 14, 2019 | 19.22 | 19.53 | 19.22 | 19.46 | 522,480 | -0.10(-0.51%) |
Oct 11, 2019 | 19.12 | 19.66 | 19.12 | 19.56 | 1,034,600 | +0.07(+0.36%) |
Oct 10, 2019 | 19.51 | 19.58 | 19.37 | 19.49 | 908,633 | +0.05(+0.26%) |
Oct 09, 2019 | 19.26 | 19.50 | 19.26 | 19.44 | 960,612 | +0.36(+1.89%) |
Oct 08, 2019 | 19.31 | 19.38 | 19.08 | 19.08 | 909,298 | -0.30(-1.55%) |
Oct 07, 2019 | 19.44 | 19.56 | 19.38 | 19.38 | 765,432 | +0.00(+0.00%) |
Oct 04, 2019 | 19.15 | 19.41 | 19.15 | 19.38 | 859,200 | -0.01(-0.05%) |
Oct 03, 2019 | 19.04 | 19.39 | 18.99 | 19.39 | 2,037,487 | +0.24(+1.25%) |
Oct 02, 2019 | 19.50 | 19.55 | 18.97 | 19.15 | 3,310,615 | -0.48(-2.45%) |
Oct 01, 2019 | 19.86 | 19.99 | 19.61 | 19.63 | 2,292,957 | +0.06(+0.31%) |
Sep 30, 2019 | 19.53 | 19.63 | 19.50 | 19.57 | 795,851 | +0.17(+0.88%) |
Sep 27, 2019 | 20.07 | 20.07 | 19.31 | 19.40 | 3,261,200 | -0.83(-4.10%) |
Sep 26, 2019 | 20.63 | 20.64 | 20.02 | 20.23 | 2,589,978 | -0.40(-1.94%) |
Sep 25, 2019 | 20.50 | 20.71 | 20.42 | 20.63 | 1,532,852 | +0.08(+0.39%) |
Sep 24, 2019 | 21.20 | 21.33 | 20.48 | 20.55 | 2,933,026 | -0.80(-3.75%) |
Sep 23, 2019 | 21.20 | 21.36 | 21.20 | 21.35 | 829,463 | +0.15(+0.71%) |
Sep 20, 2019 | 21.50 | 21.60 | 21.19 | 21.20 | 1,197,200 | -0.20(-0.93%) |
Sep 19, 2019 | 21.22 | 21.44 | 21.22 | 21.40 | 716,318 | +0.31(+1.47%) |
Sep 18, 2019 | 21.10 | 21.25 | 20.96 | 21.09 | 1,097,249 | -0.21(-0.99%) |
Sep 17, 2019 | 21.55 | 21.60 | 21.20 | 21.30 | 1,867,102 | -0.44(-2.02%) |
Sep 16, 2019 | 21.95 | 22.12 | 21.61 | 21.74 | 1,200,128 | -0.26(-1.18%) |
Sep 13, 2019 | 21.78 | 22.29 | 21.73 | 22.00 | 946,700 | +0.32(+1.48%) |
Sep 12, 2019 | 21.72 | 21.78 | 21.61 | 21.68 | 434,166 | -0.09(-0.41%) |
Sep 11, 2019 | 21.67 | 21.77 | 21.57 | 21.77 | 677,982 | +0.07(+0.32%) |
Sep 10, 2019 | 21.51 | 21.78 | 21.47 | 21.70 | 1,264,274 | +0.17(+0.79%) |
Sep 09, 2019 | 21.71 | 21.71 | 21.42 | 21.53 | 762,709 | +0.05(+0.23%) |
Sep 06, 2019 | 21.97 | 21.97 | 21.31 | 21.48 | 1,132,300 | -0.70(-3.16%) |
Sep 05, 2019 | 22.40 | 22.56 | 22.08 | 22.18 | 1,529,721 | -0.19(-0.85%) |
Sep 04, 2019 | 22.32 | 22.45 | 22.28 | 22.37 | 1,255,611 | +0.17(+0.77%) |