Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.00 | 21.11 | 20.75 | 20.75 | 210,453 | -0.28(-1.33%) |
Nov 27, 2019 | 21.01 | 21.09 | 20.68 | 21.02 | 650,993 | +0.11(+0.52%) |
Nov 26, 2019 | 20.75 | 21.00 | 20.63 | 20.91 | 928,585 | +0.08(+0.38%) |
Nov 25, 2019 | 20.52 | 20.89 | 20.37 | 20.84 | 684,041 | +0.41(+2.00%) |
Nov 22, 2019 | 20.37 | 20.67 | 20.31 | 20.43 | 701,477 | +0.18(+0.89%) |
Nov 21, 2019 | 19.89 | 20.35 | 19.77 | 20.25 | 732,026 | +0.32(+1.60%) |
Nov 20, 2019 | 20.16 | 20.33 | 19.62 | 19.93 | 784,320 | -0.33(-1.63%) |
Nov 19, 2019 | 20.21 | 20.37 | 20.10 | 20.26 | 571,713 | +0.00(+0.00%) |
Nov 18, 2019 | 20.29 | 20.41 | 20.00 | 20.26 | 520,086 | -0.15(-0.73%) |
Nov 15, 2019 | 20.38 | 20.54 | 20.22 | 20.41 | 570,958 | +0.15(+0.74%) |
Nov 14, 2019 | 20.55 | 20.63 | 20.24 | 20.26 | 800,638 | -0.34(-1.65%) |
Nov 13, 2019 | 20.39 | 20.71 | 20.30 | 20.60 | 530,319 | +0.08(+0.39%) |
Nov 12, 2019 | 20.76 | 20.76 | 20.28 | 20.52 | 780,751 | -0.23(-1.11%) |
Nov 11, 2019 | 20.48 | 20.80 | 20.30 | 20.75 | 607,934 | +0.14(+0.68%) |
Nov 08, 2019 | 20.36 | 20.64 | 20.25 | 20.61 | 775,402 | +0.36(+1.78%) |
Nov 07, 2019 | 20.28 | 20.54 | 20.10 | 20.25 | 642,523 | +0.21(+1.05%) |
Nov 06, 2019 | 19.67 | 20.15 | 19.58 | 20.04 | 1,007,735 | +0.41(+2.09%) |
Nov 05, 2019 | 19.83 | 20.18 | 19.58 | 19.63 | 907,125 | -0.15(-0.76%) |
Nov 04, 2019 | 19.86 | 19.90 | 19.47 | 19.78 | 1,133,888 | +0.03(+0.15%) |
Nov 01, 2019 | 20.26 | 20.53 | 19.69 | 19.75 | 1,281,351 | -0.44(-2.18%) |
Oct 31, 2019 | 20.62 | 20.78 | 19.99 | 20.19 | 1,687,029 | -0.51(-2.46%) |
Oct 30, 2019 | 20.52 | 20.74 | 20.24 | 20.70 | 1,931,428 | +0.20(+0.97%) |
Oct 29, 2019 | 20.92 | 21.02 | 20.45 | 20.50 | 1,491,339 | -0.50(-2.38%) |
Oct 28, 2019 | 21.20 | 21.44 | 20.99 | 20.99 | 703,028 | -0.13(-0.61%) |
Oct 25, 2019 | 20.85 | 21.50 | 20.85 | 21.12 | 590,391 | +0.26(+1.24%) |
Oct 24, 2019 | 21.17 | 21.21 | 20.73 | 20.86 | 807,153 | -0.26(-1.23%) |
Oct 23, 2019 | 20.80 | 21.17 | 20.63 | 21.12 | 1,001,174 | +0.32(+1.54%) |
Oct 22, 2019 | 20.73 | 21.03 | 20.54 | 20.80 | 811,199 | +0.08(+0.39%) |
Oct 21, 2019 | 20.94 | 21.04 | 20.66 | 20.73 | 908,247 | -0.02(-0.10%) |
Oct 18, 2019 | 20.33 | 20.90 | 20.26 | 20.75 | 992,967 | +0.25(+1.22%) |
Oct 17, 2019 | 20.73 | 20.88 | 20.46 | 20.50 | 848,318 | +0.01(+0.05%) |
Oct 16, 2019 | 20.68 | 20.68 | 20.34 | 20.49 | 828,722 | +0.04(+0.20%) |
Oct 15, 2019 | 20.42 | 20.59 | 20.27 | 20.45 | 916,701 | +0.07(+0.34%) |
Oct 14, 2019 | 20.12 | 20.40 | 19.99 | 20.38 | 811,256 | +0.23(+1.14%) |
Oct 11, 2019 | 20.04 | 20.43 | 19.93 | 20.15 | 950,996 | +0.38(+1.92%) |
Oct 10, 2019 | 19.93 | 20.45 | 19.74 | 19.77 | 2,054,119 | -0.04(-0.20%) |
Oct 09, 2019 | 19.22 | 20.08 | 19.11 | 19.81 | 2,126,081 | +0.93(+4.92%) |
Oct 08, 2019 | 18.35 | 19.40 | 18.29 | 18.88 | 2,117,556 | +0.27(+1.45%) |
Oct 07, 2019 | 18.72 | 18.82 | 18.51 | 18.61 | 823,898 | -0.11(-0.59%) |
Oct 04, 2019 | 18.50 | 18.75 | 18.22 | 18.72 | 969,227 | +0.25(+1.35%) |
Oct 03, 2019 | 18.49 | 18.55 | 17.90 | 18.47 | 624,436 | -0.05(-0.27%) |
Oct 02, 2019 | 18.75 | 18.82 | 18.38 | 18.52 | 778,746 | -0.38(-2.01%) |
Oct 01, 2019 | 19.37 | 19.57 | 18.75 | 18.90 | 849,440 | -0.48(-2.47%) |
Sep 30, 2019 | 19.10 | 19.50 | 18.94 | 19.38 | 1,256,455 | +0.30(+1.57%) |
Sep 27, 2019 | 19.24 | 19.40 | 18.93 | 19.08 | 634,164 | -0.12(-0.62%) |
Sep 26, 2019 | 19.51 | 19.70 | 19.16 | 19.20 | 939,851 | -0.38(-1.94%) |
Sep 25, 2019 | 18.83 | 19.62 | 18.83 | 19.58 | 1,503,621 | +0.60(+3.16%) |
Sep 24, 2019 | 19.15 | 19.34 | 18.70 | 18.98 | 856,094 | -0.09(-0.47%) |
Sep 23, 2019 | 19.39 | 19.50 | 19.04 | 19.07 | 728,705 | -0.53(-2.70%) |
Sep 20, 2019 | 19.80 | 20.09 | 19.59 | 19.60 | 2,164,735 | -0.22(-1.11%) |
Sep 19, 2019 | 19.85 | 20.12 | 19.69 | 19.82 | 2,077,339 | -0.06(-0.30%) |
Sep 18, 2019 | 19.35 | 19.93 | 19.14 | 19.88 | 3,352,998 | +0.54(+2.79%) |
Sep 17, 2019 | 18.80 | 19.43 | 18.63 | 19.34 | 1,755,095 | +0.52(+2.76%) |
Sep 16, 2019 | 18.57 | 19.09 | 18.50 | 18.82 | 1,101,471 | +0.12(+0.64%) |
Sep 13, 2019 | 19.26 | 19.50 | 18.65 | 18.70 | 954,703 | -0.53(-2.75%) |
Sep 12, 2019 | 19.23 | 19.40 | 18.94 | 19.23 | 1,098,668 | -0.02(-0.10%) |
Sep 11, 2019 | 19.18 | 19.32 | 18.64 | 19.25 | 2,085,340 | +0.99(+5.41%) |
Sep 10, 2019 | 18.44 | 18.48 | 17.98 | 18.26 | 1,030,397 | -0.32(-1.72%) |
Sep 09, 2019 | 17.99 | 18.61 | 17.99 | 18.58 | 1,147,743 | +0.69(+3.85%) |
Sep 06, 2019 | 17.81 | 18.01 | 17.76 | 17.89 | 858,641 | +0.18(+1.01%) |
Sep 05, 2019 | 17.76 | 18.02 | 17.63 | 17.71 | 856,232 | +0.17(+0.97%) |
Sep 04, 2019 | 17.42 | 17.69 | 17.31 | 17.54 | 571,932 | +0.34(+1.97%) |