Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.61 | 20.61 | 20.43 | 20.43 | 48,807 | -0.25(-1.20%) |
Nov 27, 2019 | 20.64 | 20.68 | 20.59 | 20.68 | 44,537 | +0.15(+0.73%) |
Nov 26, 2019 | 20.65 | 20.65 | 20.49 | 20.53 | 57,053 | -0.15(-0.71%) |
Nov 25, 2019 | 20.29 | 20.68 | 20.29 | 20.68 | 71,622 | +0.58(+2.87%) |
Nov 22, 2019 | 20.23 | 20.26 | 20.04 | 20.10 | 71,991 | -0.01(-0.07%) |
Nov 21, 2019 | 20.29 | 20.29 | 20.05 | 20.11 | 83,708 | -0.31(-1.54%) |
Nov 20, 2019 | 20.61 | 20.66 | 20.33 | 20.43 | 149,052 | -0.24(-1.17%) |
Nov 19, 2019 | 20.91 | 20.91 | 20.64 | 20.67 | 56,549 | -0.14(-0.66%) |
Nov 18, 2019 | 20.92 | 20.95 | 20.81 | 20.81 | 125,298 | -0.16(-0.75%) |
Nov 15, 2019 | 21.03 | 21.14 | 20.90 | 20.96 | 248,309 | +0.19(+0.92%) |
Nov 14, 2019 | 20.77 | 20.81 | 20.70 | 20.77 | 68,403 | -0.07(-0.35%) |
Nov 13, 2019 | 20.76 | 20.88 | 20.62 | 20.85 | 108,038 | -0.01(-0.03%) |
Nov 12, 2019 | 20.82 | 20.96 | 20.79 | 20.85 | 93,277 | +0.14(+0.66%) |
Nov 11, 2019 | 20.59 | 20.74 | 20.54 | 20.71 | 37,932 | -0.01(-0.05%) |
Nov 08, 2019 | 20.61 | 20.73 | 20.49 | 20.72 | 94,564 | +0.05(+0.25%) |
Nov 07, 2019 | 20.90 | 20.96 | 20.62 | 20.67 | 106,595 | +0.07(+0.33%) |
Nov 06, 2019 | 20.75 | 20.75 | 20.45 | 20.60 | 71,619 | -0.18(-0.88%) |
Nov 05, 2019 | 20.76 | 20.88 | 20.68 | 20.79 | 45,909 | +0.05(+0.24%) |
Nov 04, 2019 | 20.75 | 20.79 | 20.65 | 20.74 | 66,036 | +0.24(+1.18%) |
Nov 01, 2019 | 20.23 | 20.50 | 20.20 | 20.50 | 59,484 | +0.42(+2.11%) |
Oct 31, 2019 | 20.19 | 20.19 | 19.90 | 20.07 | 50,677 | -0.14(-0.68%) |
Oct 30, 2019 | 20.30 | 20.34 | 20.15 | 20.21 | 56,562 | -0.03(-0.13%) |
Oct 29, 2019 | 20.28 | 20.41 | 20.22 | 20.24 | 81,145 | +0.07(+0.35%) |
Oct 28, 2019 | 19.93 | 20.18 | 19.93 | 20.17 | 69,053 | +0.36(+1.83%) |
Oct 25, 2019 | 19.51 | 19.80 | 19.51 | 19.80 | 85,108 | +0.34(+1.77%) |
Oct 24, 2019 | 19.21 | 19.46 | 19.19 | 19.46 | 56,177 | +0.49(+2.57%) |
Oct 23, 2019 | 19.05 | 19.11 | 18.93 | 18.97 | 43,033 | -0.34(-1.76%) |
Oct 22, 2019 | 19.54 | 19.56 | 19.31 | 19.31 | 61,418 | -0.19(-0.96%) |
Oct 21, 2019 | 19.43 | 19.54 | 19.35 | 19.50 | 114,765 | +0.25(+1.29%) |
Oct 18, 2019 | 19.44 | 19.46 | 19.05 | 19.25 | 49,112 | -0.23(-1.18%) |
Oct 17, 2019 | 19.57 | 19.67 | 19.40 | 19.48 | 29,516 | +0.13(+0.68%) |
Oct 16, 2019 | 19.52 | 19.62 | 19.32 | 19.35 | 71,164 | -0.25(-1.29%) |
Oct 15, 2019 | 19.28 | 19.64 | 19.28 | 19.60 | 42,169 | +0.43(+2.24%) |
Oct 14, 2019 | 19.23 | 19.23 | 19.14 | 19.17 | 20,203 | -0.08(-0.39%) |
Oct 11, 2019 | 19.20 | 19.46 | 19.20 | 19.25 | 122,934 | +0.39(+2.07%) |
Oct 10, 2019 | 18.72 | 19.03 | 18.65 | 18.86 | 114,987 | +0.17(+0.89%) |
Oct 09, 2019 | 18.64 | 18.80 | 18.62 | 18.69 | 230,238 | +0.27(+1.46%) |
Oct 08, 2019 | 18.79 | 18.79 | 18.40 | 18.42 | 65,618 | -0.61(-3.22%) |
Oct 07, 2019 | 19.13 | 19.21 | 19.03 | 19.03 | 48,774 | -0.14(-0.73%) |
Oct 04, 2019 | 18.92 | 19.19 | 18.91 | 19.17 | 56,433 | +0.37(+1.97%) |
Oct 03, 2019 | 18.52 | 18.83 | 18.33 | 18.80 | 78,311 | +0.29(+1.59%) |
Oct 02, 2019 | 18.61 | 18.68 | 18.40 | 18.51 | 112,568 | -0.23(-1.24%) |
Oct 01, 2019 | 19.10 | 19.30 | 18.74 | 18.74 | 76,329 | -0.21(-1.11%) |
Sep 30, 2019 | 18.90 | 18.99 | 18.86 | 18.95 | 42,340 | +0.14(+0.73%) |
Sep 27, 2019 | 19.19 | 19.22 | 18.71 | 18.81 | 120,799 | -0.50(-2.58%) |
Sep 26, 2019 | 19.37 | 19.38 | 19.19 | 19.31 | 35,467 | -0.05(-0.27%) |
Sep 25, 2019 | 18.97 | 19.40 | 18.83 | 19.36 | 46,455 | +0.34(+1.79%) |
Sep 24, 2019 | 19.48 | 19.53 | 18.96 | 19.02 | 117,114 | -0.34(-1.78%) |
Sep 23, 2019 | 19.24 | 19.49 | 19.15 | 19.37 | 135,316 | +0.12(+0.61%) |
Sep 20, 2019 | 19.48 | 19.53 | 19.15 | 19.25 | 161,027 | -0.28(-1.42%) |
Sep 19, 2019 | 19.69 | 19.73 | 19.53 | 19.53 | 59,916 | -0.09(-0.48%) |
Sep 18, 2019 | 19.58 | 19.63 | 19.40 | 19.62 | 27,643 | +0.03(+0.13%) |
Sep 17, 2019 | 19.52 | 19.62 | 19.37 | 19.60 | 73,046 | +0.05(+0.26%) |
Sep 16, 2019 | 19.47 | 19.61 | 19.42 | 19.55 | 53,869 | -0.13(-0.64%) |
Sep 13, 2019 | 19.68 | 19.81 | 19.59 | 19.67 | 91,361 | -0.01(-0.05%) |
Sep 12, 2019 | 19.75 | 19.79 | 19.51 | 19.68 | 184,473 | +0.06(+0.32%) |
Sep 11, 2019 | 19.35 | 19.62 | 19.31 | 19.62 | 94,355 | +0.36(+1.89%) |
Sep 10, 2019 | 19.17 | 19.26 | 19.02 | 19.26 | 71,035 | +0.00(+0.02%) |
Sep 09, 2019 | 19.23 | 19.39 | 19.17 | 19.25 | 40,996 | +0.11(+0.56%) |
Sep 06, 2019 | 19.14 | 19.23 | 19.07 | 19.15 | 28,416 | +0.03(+0.17%) |
Sep 05, 2019 | 18.94 | 19.34 | 18.94 | 19.11 | 53,041 | +0.48(+2.60%) |
Sep 04, 2019 | 18.45 | 18.63 | 18.45 | 18.63 | 49,817 | +0.45(+2.45%) |