Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.36 | 20.60 | 20.29 | 20.52 | 292,000 | +0.16(+0.79%) |
Nov 27, 2019 | 20.72 | 20.77 | 20.23 | 20.36 | 528,600 | -0.20(-0.97%) |
Nov 26, 2019 | 20.69 | 20.92 | 20.55 | 20.56 | 733,967 | -0.04(-0.19%) |
Nov 25, 2019 | 20.33 | 20.69 | 20.14 | 20.60 | 1,328,701 | +0.42(+2.08%) |
Nov 22, 2019 | 20.09 | 20.20 | 19.83 | 20.18 | 676,800 | +0.15(+0.75%) |
Nov 21, 2019 | 20.20 | 20.28 | 19.93 | 20.03 | 1,169,243 | -0.07(-0.35%) |
Nov 20, 2019 | 20.10 | 20.44 | 19.93 | 20.10 | 1,024,553 | -0.07(-0.35%) |
Nov 19, 2019 | 20.15 | 20.51 | 19.78 | 20.17 | 1,647,896 | -0.65(-3.12%) |
Nov 18, 2019 | 20.78 | 20.98 | 20.52 | 20.82 | 1,125,584 | +0.13(+0.63%) |
Nov 15, 2019 | 20.43 | 20.75 | 20.25 | 20.69 | 720,100 | +0.30(+1.47%) |
Nov 14, 2019 | 20.05 | 20.55 | 20.02 | 20.39 | 994,054 | +0.32(+1.59%) |
Nov 13, 2019 | 19.97 | 20.07 | 19.74 | 20.07 | 695,784 | +0.02(+0.10%) |
Nov 12, 2019 | 20.11 | 20.36 | 20.03 | 20.05 | 1,291,443 | -0.08(-0.40%) |
Nov 11, 2019 | 19.92 | 20.48 | 19.76 | 20.13 | 1,098,294 | -0.01(-0.05%) |
Nov 08, 2019 | 19.55 | 20.18 | 19.45 | 20.14 | 764,800 | +0.47(+2.39%) |
Nov 07, 2019 | 20.06 | 20.11 | 19.54 | 19.67 | 1,206,988 | -0.30(-1.50%) |
Nov 06, 2019 | 19.28 | 20.03 | 19.11 | 19.97 | 2,130,317 | +0.65(+3.36%) |
Nov 05, 2019 | 19.43 | 19.65 | 18.95 | 19.32 | 744,731 | +0.03(+0.16%) |
Nov 04, 2019 | 19.88 | 20.12 | 19.14 | 19.29 | 1,792,405 | -0.41(-2.08%) |
Nov 01, 2019 | 19.22 | 20.03 | 19.08 | 19.70 | 1,429,900 | +0.38(+1.97%) |
Oct 31, 2019 | 20.87 | 21.53 | 18.05 | 19.32 | 5,335,216 | -0.60(-3.01%) |
Oct 30, 2019 | 19.54 | 20.20 | 19.48 | 19.92 | 1,734,118 | +0.51(+2.63%) |
Oct 29, 2019 | 19.67 | 19.82 | 19.40 | 19.41 | 560,761 | -0.28(-1.42%) |
Oct 28, 2019 | 19.88 | 19.97 | 19.66 | 19.69 | 695,981 | -0.03(-0.15%) |
Oct 25, 2019 | 19.71 | 20.03 | 19.51 | 19.72 | 696,300 | -0.09(-0.45%) |
Oct 24, 2019 | 19.41 | 19.94 | 19.40 | 19.81 | 1,118,889 | +0.77(+4.04%) |
Oct 23, 2019 | 18.61 | 19.31 | 18.59 | 19.04 | 1,312,542 | +0.43(+2.31%) |
Oct 22, 2019 | 18.69 | 19.15 | 18.57 | 18.61 | 1,865,508 | -0.01(-0.05%) |
Oct 21, 2019 | 18.99 | 19.01 | 18.62 | 18.62 | 812,678 | -0.21(-1.12%) |
Oct 18, 2019 | 19.15 | 19.24 | 18.16 | 18.83 | 1,088,800 | -0.44(-2.28%) |
Oct 17, 2019 | 19.35 | 19.49 | 19.16 | 19.27 | 983,294 | +0.02(+0.10%) |
Oct 16, 2019 | 19.11 | 19.34 | 18.75 | 19.25 | 1,394,056 | -0.05(-0.26%) |
Oct 15, 2019 | 19.36 | 19.78 | 19.27 | 19.30 | 910,956 | -0.06(-0.31%) |
Oct 14, 2019 | 19.54 | 19.69 | 19.26 | 19.36 | 686,171 | -0.21(-1.07%) |
Oct 11, 2019 | 19.83 | 20.25 | 19.56 | 19.57 | 1,072,200 | +0.00(+0.00%) |
Oct 10, 2019 | 19.95 | 19.99 | 19.25 | 19.57 | 1,193,251 | -0.38(-1.90%) |
Oct 09, 2019 | 19.91 | 20.10 | 19.78 | 19.95 | 945,668 | +0.26(+1.32%) |
Oct 08, 2019 | 19.99 | 20.17 | 19.37 | 19.69 | 945,554 | -0.49(-2.43%) |
Oct 07, 2019 | 19.90 | 20.28 | 19.80 | 20.18 | 1,912,651 | +0.27(+1.36%) |
Oct 04, 2019 | 19.94 | 20.13 | 18.73 | 19.91 | 3,651,800 | -0.29(-1.44%) |
Oct 03, 2019 | 19.84 | 20.31 | 19.63 | 20.20 | 852,635 | +0.30(+1.51%) |
Oct 02, 2019 | 20.01 | 20.32 | 19.84 | 19.90 | 1,429,628 | -0.25(-1.24%) |
Oct 01, 2019 | 20.74 | 20.97 | 20.05 | 20.15 | 1,398,040 | -0.57(-2.75%) |
Sep 30, 2019 | 20.54 | 20.90 | 20.22 | 20.72 | 2,574,830 | -0.62(-2.91%) |
Sep 27, 2019 | 22.49 | 22.58 | 20.97 | 21.34 | 1,425,700 | -1.18(-5.24%) |
Sep 26, 2019 | 23.19 | 23.30 | 22.39 | 22.52 | 457,025 | -0.63(-2.72%) |
Sep 25, 2019 | 22.74 | 23.27 | 22.42 | 23.15 | 963,728 | +0.45(+1.98%) |
Sep 24, 2019 | 23.39 | 23.46 | 22.55 | 22.70 | 1,115,953 | -0.57(-2.45%) |
Sep 23, 2019 | 23.26 | 23.49 | 22.82 | 23.27 | 1,052,968 | -0.15(-0.64%) |
Sep 20, 2019 | 23.86 | 24.21 | 23.32 | 23.42 | 1,480,600 | -0.47(-1.97%) |
Sep 19, 2019 | 24.02 | 24.52 | 23.70 | 23.89 | 937,720 | -0.09(-0.38%) |
Sep 18, 2019 | 23.59 | 24.07 | 23.36 | 23.98 | 1,106,408 | +0.37(+1.57%) |
Sep 17, 2019 | 22.87 | 23.77 | 22.81 | 23.61 | 863,807 | +0.73(+3.19%) |
Sep 16, 2019 | 22.20 | 22.92 | 22.02 | 22.88 | 890,796 | +0.50(+2.23%) |
Sep 13, 2019 | 22.88 | 22.91 | 22.10 | 22.38 | 1,041,400 | -0.50(-2.19%) |
Sep 12, 2019 | 23.07 | 23.34 | 22.78 | 22.88 | 1,344,633 | -0.10(-0.44%) |
Sep 11, 2019 | 22.64 | 23.22 | 22.50 | 22.98 | 1,081,961 | +0.40(+1.77%) |
Sep 10, 2019 | 22.50 | 23.21 | 22.09 | 22.58 | 1,145,257 | -0.03(-0.13%) |
Sep 09, 2019 | 23.43 | 23.43 | 22.34 | 22.61 | 1,050,693 | -0.78(-3.33%) |
Sep 06, 2019 | 24.15 | 24.15 | 23.32 | 23.39 | 1,637,600 | -0.70(-2.91%) |
Sep 05, 2019 | 24.06 | 24.28 | 23.72 | 24.09 | 799,328 | +0.26(+1.09%) |
Sep 04, 2019 | 24.10 | 24.47 | 23.72 | 23.83 | 1,152,690 | +0.09(+0.38%) |