Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.34 | 20.35 | 20.18 | 20.21 | 41,722 | -0.17(-0.85%) |
Nov 27, 2019 | 20.10 | 20.43 | 20.02 | 20.38 | 77,898 | +0.32(+1.61%) |
Nov 26, 2019 | 20.01 | 20.28 | 19.99 | 20.06 | 99,532 | +0.02(+0.12%) |
Nov 25, 2019 | 20.15 | 20.15 | 19.67 | 20.04 | 104,394 | +0.40(+2.03%) |
Nov 22, 2019 | 19.79 | 19.79 | 19.46 | 19.64 | 68,371 | -0.06(-0.29%) |
Nov 21, 2019 | 20.18 | 20.18 | 19.63 | 19.70 | 103,196 | -0.43(-2.14%) |
Nov 20, 2019 | 20.14 | 20.31 | 20.09 | 20.13 | 131,541 | -0.07(-0.37%) |
Nov 19, 2019 | 20.18 | 20.22 | 19.99 | 20.20 | 90,841 | +0.12(+0.58%) |
Nov 18, 2019 | 20.14 | 20.21 | 20.03 | 20.09 | 87,499 | -0.05(-0.25%) |
Nov 15, 2019 | 20.12 | 20.25 | 19.98 | 20.14 | 250,455 | +0.12(+0.58%) |
Nov 14, 2019 | 19.91 | 20.10 | 19.77 | 20.02 | 100,405 | +0.18(+0.92%) |
Nov 13, 2019 | 19.79 | 19.99 | 19.72 | 19.84 | 122,230 | -0.02(-0.08%) |
Nov 12, 2019 | 19.79 | 19.99 | 19.75 | 19.85 | 106,868 | -0.02(-0.12%) |
Nov 11, 2019 | 19.65 | 19.92 | 19.64 | 19.88 | 85,890 | +0.12(+0.59%) |
Nov 08, 2019 | 19.87 | 20.01 | 19.74 | 19.76 | 56,072 | -0.15(-0.75%) |
Nov 07, 2019 | 20.20 | 20.20 | 19.82 | 19.91 | 81,295 | -0.22(-1.07%) |
Nov 06, 2019 | 20.23 | 20.29 | 20.03 | 20.13 | 92,050 | -0.09(-0.45%) |
Nov 05, 2019 | 20.34 | 20.34 | 20.01 | 20.22 | 77,248 | -0.12(-0.61%) |
Nov 04, 2019 | 20.31 | 20.34 | 20.06 | 20.34 | 90,258 | +0.11(+0.53%) |
Nov 01, 2019 | 20.23 | 20.28 | 20.04 | 20.23 | 78,621 | +0.06(+0.29%) |
Oct 31, 2019 | 20.20 | 20.25 | 20.03 | 20.18 | 114,266 | -0.08(-0.41%) |
Oct 30, 2019 | 20.04 | 20.29 | 20.00 | 20.26 | 59,327 | +0.17(+0.83%) |
Oct 29, 2019 | 19.73 | 20.14 | 19.70 | 20.09 | 82,174 | +0.30(+1.51%) |
Oct 28, 2019 | 19.59 | 19.92 | 19.58 | 19.80 | 87,766 | +0.20(+1.02%) |
Oct 25, 2019 | 19.72 | 19.77 | 19.49 | 19.60 | 83,324 | -0.18(-0.92%) |
Oct 24, 2019 | 20.05 | 20.09 | 19.73 | 19.78 | 82,422 | -0.33(-1.65%) |
Oct 23, 2019 | 20.15 | 20.53 | 19.97 | 20.11 | 62,434 | +0.01(+0.04%) |
Oct 22, 2019 | 20.12 | 20.35 | 20.07 | 20.10 | 67,362 | -0.07(-0.37%) |
Oct 21, 2019 | 19.92 | 20.20 | 19.87 | 20.18 | 89,626 | +0.34(+1.71%) |
Oct 18, 2019 | 19.65 | 19.87 | 19.62 | 19.84 | 82,118 | +0.12(+0.63%) |
Oct 17, 2019 | 19.62 | 19.77 | 19.61 | 19.71 | 103,108 | +0.12(+0.59%) |
Oct 16, 2019 | 19.53 | 19.72 | 19.43 | 19.60 | 90,008 | +0.02(+0.08%) |
Oct 15, 2019 | 19.66 | 19.79 | 19.50 | 19.58 | 86,814 | -0.15(-0.76%) |
Oct 14, 2019 | 19.68 | 19.77 | 19.50 | 19.73 | 73,356 | +0.05(+0.25%) |
Oct 11, 2019 | 19.58 | 19.87 | 19.51 | 19.68 | 88,750 | +0.17(+0.85%) |
Oct 10, 2019 | 19.49 | 19.64 | 19.49 | 19.51 | 70,227 | -0.02(-0.13%) |
Oct 09, 2019 | 19.64 | 19.70 | 19.41 | 19.54 | 74,053 | +0.02(+0.13%) |
Oct 08, 2019 | 19.46 | 19.58 | 19.37 | 19.51 | 84,013 | -0.02(-0.13%) |
Oct 07, 2019 | 19.32 | 19.64 | 19.25 | 19.54 | 113,099 | +0.19(+0.99%) |
Oct 04, 2019 | 19.31 | 19.36 | 19.12 | 19.35 | 95,865 | +0.05(+0.26%) |
Oct 03, 2019 | 19.39 | 19.56 | 19.11 | 19.30 | 104,478 | -0.00(-0.02%) |
Oct 02, 2019 | 19.23 | 19.38 | 19.12 | 19.30 | 105,050 | +0.07(+0.38%) |
Oct 01, 2019 | 19.51 | 19.51 | 19.19 | 19.23 | 69,449 | -0.20(-1.01%) |
Sep 30, 2019 | 19.59 | 19.67 | 19.42 | 19.42 | 132,720 | -0.12(-0.63%) |
Sep 27, 2019 | 19.74 | 19.81 | 19.42 | 19.55 | 109,199 | -0.09(-0.46%) |
Sep 26, 2019 | 19.53 | 19.72 | 19.33 | 19.64 | 73,390 | +0.16(+0.80%) |
Sep 25, 2019 | 19.23 | 19.55 | 19.16 | 19.48 | 106,871 | +0.30(+1.58%) |
Sep 24, 2019 | 19.27 | 19.27 | 19.01 | 19.18 | 128,159 | +0.02(+0.13%) |
Sep 23, 2019 | 19.45 | 19.45 | 19.11 | 19.15 | 144,006 | -0.22(-1.14%) |
Sep 20, 2019 | 19.44 | 19.62 | 19.27 | 19.38 | 403,365 | -0.05(-0.25%) |
Sep 19, 2019 | 19.66 | 19.79 | 19.34 | 19.42 | 135,647 | -0.08(-0.42%) |
Sep 18, 2019 | 19.92 | 19.95 | 19.40 | 19.51 | 181,215 | -0.46(-2.30%) |
Sep 17, 2019 | 19.81 | 19.97 | 19.52 | 19.97 | 105,211 | +0.15(+0.74%) |
Sep 16, 2019 | 19.62 | 19.88 | 19.55 | 19.82 | 110,720 | +0.05(+0.25%) |
Sep 13, 2019 | 19.90 | 20.06 | 19.58 | 19.77 | 100,658 | -0.13(-0.66%) |
Sep 12, 2019 | 19.88 | 19.97 | 19.63 | 19.90 | 117,717 | +0.08(+0.41%) |
Sep 11, 2019 | 19.21 | 19.83 | 19.06 | 19.82 | 175,610 | +0.63(+3.29%) |
Sep 10, 2019 | 18.74 | 19.20 | 18.60 | 19.19 | 162,196 | +0.56(+2.99%) |
Sep 09, 2019 | 18.38 | 18.66 | 18.14 | 18.63 | 119,261 | +0.26(+1.43%) |
Sep 06, 2019 | 18.02 | 18.72 | 17.88 | 18.37 | 188,627 | +0.55(+3.08%) |
Sep 05, 2019 | 17.79 | 18.04 | 17.55 | 17.82 | 118,714 | +0.03(+0.18%) |
Sep 04, 2019 | 17.48 | 17.82 | 17.45 | 17.79 | 117,296 | +0.36(+2.07%) |