Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.35 | 19.91 | 19.31 | 19.80 | 554,200 | +0.35(+1.80%) |
Nov 27, 2019 | 19.38 | 19.62 | 19.25 | 19.45 | 1,417,800 | +0.22(+1.14%) |
Nov 26, 2019 | 19.39 | 19.51 | 19.15 | 19.23 | 794,159 | -0.19(-0.98%) |
Nov 25, 2019 | 19.72 | 19.72 | 19.41 | 19.42 | 851,109 | -0.24(-1.22%) |
Nov 22, 2019 | 19.52 | 19.73 | 19.33 | 19.66 | 763,300 | +0.20(+1.03%) |
Nov 21, 2019 | 19.60 | 19.66 | 19.39 | 19.46 | 814,344 | -0.17(-0.87%) |
Nov 20, 2019 | 19.73 | 19.83 | 19.44 | 19.63 | 1,027,553 | -0.15(-0.76%) |
Nov 19, 2019 | 19.97 | 20.02 | 19.75 | 19.78 | 820,208 | -0.16(-0.80%) |
Nov 18, 2019 | 19.81 | 20.07 | 19.78 | 19.94 | 1,080,978 | +0.08(+0.40%) |
Nov 15, 2019 | 19.92 | 20.00 | 19.70 | 19.86 | 959,500 | -0.04(-0.20%) |
Nov 14, 2019 | 19.92 | 19.94 | 19.64 | 19.90 | 955,133 | +0.03(+0.15%) |
Nov 13, 2019 | 19.89 | 19.91 | 19.60 | 19.87 | 1,515,415 | +0.05(+0.25%) |
Nov 12, 2019 | 19.71 | 19.85 | 19.54 | 19.82 | 1,385,094 | +0.18(+0.89%) |
Nov 11, 2019 | 19.92 | 20.10 | 19.47 | 19.64 | 2,375,682 | -0.18(-0.93%) |
Nov 08, 2019 | 19.74 | 19.85 | 19.37 | 19.83 | 1,199,000 | +0.08(+0.41%) |
Nov 07, 2019 | 20.02 | 20.39 | 19.68 | 19.75 | 1,421,337 | -0.17(-0.85%) |
Nov 06, 2019 | 20.32 | 20.32 | 19.88 | 19.92 | 1,959,862 | -0.43(-2.11%) |
Nov 05, 2019 | 20.21 | 20.73 | 20.11 | 20.35 | 1,877,325 | +0.22(+1.09%) |
Nov 04, 2019 | 19.61 | 20.44 | 19.51 | 20.13 | 2,153,272 | +0.65(+3.34%) |
Nov 01, 2019 | 19.52 | 19.76 | 19.19 | 19.48 | 2,378,800 | +0.07(+0.36%) |
Oct 31, 2019 | 20.08 | 20.50 | 19.16 | 19.41 | 3,769,085 | +0.66(+3.52%) |
Oct 30, 2019 | 18.92 | 19.00 | 18.58 | 18.75 | 1,510,349 | -0.24(-1.26%) |
Oct 29, 2019 | 19.06 | 19.11 | 18.73 | 18.99 | 1,010,094 | -0.27(-1.40%) |
Oct 28, 2019 | 19.00 | 19.38 | 19.00 | 19.26 | 1,042,149 | +0.32(+1.69%) |
Oct 25, 2019 | 18.64 | 18.99 | 18.64 | 18.94 | 994,200 | +0.23(+1.23%) |
Oct 24, 2019 | 19.12 | 19.12 | 18.43 | 18.71 | 884,768 | -0.34(-1.78%) |
Oct 23, 2019 | 19.11 | 19.17 | 18.98 | 19.05 | 1,048,130 | -0.05(-0.26%) |
Oct 22, 2019 | 18.45 | 19.11 | 18.34 | 19.10 | 1,393,542 | +0.74(+4.00%) |
Oct 21, 2019 | 18.41 | 18.62 | 18.33 | 18.36 | 778,843 | +0.07(+0.41%) |
Oct 18, 2019 | 18.45 | 18.53 | 18.27 | 18.29 | 674,000 | -0.14(-0.76%) |
Oct 17, 2019 | 18.40 | 18.53 | 18.23 | 18.43 | 860,301 | +0.09(+0.46%) |
Oct 16, 2019 | 18.18 | 18.54 | 18.17 | 18.34 | 1,540,055 | +0.20(+1.10%) |
Oct 15, 2019 | 17.99 | 18.23 | 17.88 | 18.14 | 2,111,292 | +0.11(+0.64%) |
Oct 14, 2019 | 18.10 | 18.17 | 17.76 | 18.03 | 1,574,011 | -0.07(-0.41%) |
Oct 11, 2019 | 18.12 | 18.35 | 18.02 | 18.11 | 2,621,200 | +0.12(+0.64%) |
Oct 10, 2019 | 18.14 | 18.24 | 17.93 | 17.99 | 1,053,808 | -0.13(-0.72%) |
Oct 09, 2019 | 18.52 | 18.52 | 18.10 | 18.12 | 1,069,861 | -0.29(-1.58%) |
Oct 08, 2019 | 18.45 | 18.59 | 18.32 | 18.41 | 821,240 | -0.25(-1.34%) |
Oct 07, 2019 | 18.32 | 18.66 | 18.24 | 18.66 | 1,298,321 | +0.36(+2.00%) |
Oct 04, 2019 | 18.40 | 18.40 | 18.10 | 18.30 | 1,217,600 | -0.10(-0.57%) |
Oct 03, 2019 | 18.34 | 18.46 | 18.03 | 18.40 | 1,789,043 | +0.01(+0.05%) |
Oct 02, 2019 | 19.05 | 19.09 | 18.27 | 18.39 | 1,442,746 | -0.79(-4.12%) |
Oct 01, 2019 | 19.35 | 19.52 | 19.15 | 19.18 | 882,148 | -0.16(-0.83%) |
Sep 30, 2019 | 19.23 | 19.46 | 19.23 | 19.34 | 1,060,740 | +0.14(+0.70%) |
Sep 27, 2019 | 19.23 | 19.50 | 19.09 | 19.20 | 682,700 | -0.02(-0.10%) |
Sep 26, 2019 | 19.48 | 19.58 | 19.14 | 19.23 | 806,634 | -0.26(-1.36%) |
Sep 25, 2019 | 19.30 | 19.62 | 19.29 | 19.49 | 1,190,829 | +0.23(+1.19%) |
Sep 24, 2019 | 19.20 | 19.31 | 19.04 | 19.26 | 880,998 | +0.04(+0.21%) |
Sep 23, 2019 | 19.40 | 19.41 | 19.19 | 19.22 | 1,106,861 | -0.02(-0.10%) |
Sep 20, 2019 | 19.41 | 19.52 | 19.18 | 19.24 | 1,847,900 | -0.15(-0.77%) |
Sep 19, 2019 | 19.62 | 19.62 | 19.31 | 19.39 | 1,881,781 | -0.13(-0.67%) |
Sep 18, 2019 | 19.96 | 20.02 | 19.48 | 19.52 | 1,474,107 | -0.37(-1.86%) |
Sep 17, 2019 | 20.15 | 20.15 | 19.76 | 19.89 | 1,291,929 | -0.23(-1.14%) |
Sep 16, 2019 | 19.94 | 20.24 | 19.71 | 20.12 | 1,134,133 | +0.04(+0.20%) |
Sep 13, 2019 | 19.70 | 20.10 | 19.70 | 20.08 | 1,146,600 | +0.34(+1.72%) |
Sep 12, 2019 | 20.00 | 20.19 | 19.61 | 19.74 | 1,202,596 | -0.21(-1.05%) |
Sep 11, 2019 | 19.98 | 19.98 | 19.63 | 19.95 | 1,234,939 | +0.04(+0.20%) |
Sep 10, 2019 | 18.82 | 19.92 | 18.75 | 19.91 | 1,820,051 | +1.05(+5.57%) |
Sep 09, 2019 | 18.55 | 18.87 | 18.49 | 18.86 | 1,176,256 | +0.37(+2.00%) |
Sep 06, 2019 | 18.53 | 18.56 | 18.43 | 18.49 | 1,004,300 | +0.09(+0.49%) |
Sep 05, 2019 | 18.48 | 18.62 | 18.36 | 18.40 | 931,194 | +0.01(+0.05%) |
Sep 04, 2019 | 17.85 | 18.41 | 17.85 | 18.39 | 1,719,276 | +0.62(+3.49%) |