Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.41 | 19.56 | 19.36 | 19.39 | 1,440,805 | -0.23(-1.17%) |
Nov 27, 2019 | 19.36 | 19.67 | 19.20 | 19.62 | 2,463,750 | +0.26(+1.32%) |
Nov 26, 2019 | 19.56 | 19.63 | 19.25 | 19.36 | 3,467,269 | -0.24(-1.24%) |
Nov 25, 2019 | 19.24 | 19.65 | 19.18 | 19.61 | 3,559,103 | +0.20(+1.04%) |
Nov 22, 2019 | 19.58 | 19.72 | 19.34 | 19.41 | 2,199,360 | -0.10(-0.50%) |
Nov 21, 2019 | 19.54 | 19.62 | 19.38 | 19.50 | 3,090,773 | +0.04(+0.21%) |
Nov 20, 2019 | 19.31 | 19.64 | 19.13 | 19.46 | 3,394,368 | +0.11(+0.57%) |
Nov 19, 2019 | 19.41 | 19.53 | 19.26 | 19.35 | 3,840,367 | -0.21(-1.06%) |
Nov 18, 2019 | 19.33 | 19.56 | 19.14 | 19.56 | 3,046,535 | +0.13(+0.68%) |
Nov 15, 2019 | 19.27 | 19.73 | 19.27 | 19.43 | 2,056,563 | +0.22(+1.12%) |
Nov 14, 2019 | 19.28 | 19.48 | 19.08 | 19.21 | 2,126,083 | -0.06(-0.32%) |
Nov 13, 2019 | 19.25 | 19.46 | 19.16 | 19.27 | 2,716,297 | -0.12(-0.61%) |
Nov 12, 2019 | 19.38 | 19.59 | 19.19 | 19.39 | 2,703,474 | +0.06(+0.32%) |
Nov 11, 2019 | 19.18 | 19.35 | 19.03 | 19.33 | 2,395,651 | -0.04(-0.21%) |
Nov 08, 2019 | 18.98 | 19.44 | 18.95 | 19.37 | 2,477,597 | -0.10(-0.50%) |
Nov 07, 2019 | 18.50 | 19.49 | 18.39 | 19.47 | 4,255,245 | +1.52(+8.46%) |
Nov 06, 2019 | 18.30 | 18.34 | 17.74 | 17.95 | 3,295,418 | -0.40(-2.19%) |
Nov 05, 2019 | 18.61 | 18.64 | 18.30 | 18.35 | 2,656,546 | -0.03(-0.19%) |
Nov 04, 2019 | 18.20 | 18.60 | 18.15 | 18.39 | 7,257,591 | +0.41(+2.28%) |
Nov 01, 2019 | 17.60 | 18.00 | 17.60 | 17.98 | 2,161,569 | +0.49(+2.82%) |
Oct 31, 2019 | 17.57 | 17.59 | 17.22 | 17.48 | 2,830,417 | -0.17(-0.98%) |
Oct 30, 2019 | 18.07 | 18.14 | 17.58 | 17.66 | 4,580,538 | -0.41(-2.26%) |
Oct 29, 2019 | 17.78 | 18.28 | 17.71 | 18.07 | 1,817,222 | +0.16(+0.89%) |
Oct 28, 2019 | 18.14 | 18.24 | 17.91 | 17.91 | 2,259,138 | -0.15(-0.81%) |
Oct 25, 2019 | 17.73 | 18.09 | 17.55 | 18.05 | 1,595,430 | +0.29(+1.64%) |
Oct 24, 2019 | 18.06 | 18.06 | 17.62 | 17.76 | 1,991,628 | -0.17(-0.97%) |
Oct 23, 2019 | 17.63 | 18.09 | 17.52 | 17.94 | 2,909,327 | +0.13(+0.74%) |
Oct 22, 2019 | 17.78 | 18.18 | 17.50 | 17.80 | 3,199,783 | +0.07(+0.39%) |
Oct 21, 2019 | 17.46 | 17.81 | 17.46 | 17.73 | 1,530,815 | +0.19(+1.11%) |
Oct 18, 2019 | 17.76 | 17.91 | 17.48 | 17.54 | 2,199,216 | -0.09(-0.51%) |
Oct 17, 2019 | 17.50 | 17.65 | 17.32 | 17.63 | 3,004,975 | +0.26(+1.48%) |
Oct 16, 2019 | 17.49 | 17.69 | 17.31 | 17.37 | 2,288,368 | -0.17(-0.99%) |
Oct 15, 2019 | 17.58 | 17.89 | 17.38 | 17.55 | 2,019,578 | -0.11(-0.63%) |
Oct 14, 2019 | 17.42 | 17.85 | 17.39 | 17.66 | 1,528,501 | +0.01(+0.08%) |
Oct 11, 2019 | 17.41 | 17.73 | 17.41 | 17.64 | 4,167,937 | +0.40(+2.29%) |
Oct 10, 2019 | 16.99 | 17.26 | 16.96 | 17.25 | 2,358,466 | +0.32(+1.88%) |
Oct 09, 2019 | 17.30 | 17.30 | 16.78 | 16.93 | 3,307,485 | -0.11(-0.65%) |
Oct 08, 2019 | 17.61 | 17.61 | 17.04 | 17.04 | 4,196,954 | -0.76(-4.25%) |
Oct 07, 2019 | 17.86 | 18.04 | 17.66 | 17.80 | 2,605,641 | +0.03(+0.16%) |
Oct 04, 2019 | 17.57 | 17.80 | 17.44 | 17.77 | 5,673,506 | +0.24(+1.38%) |
Oct 03, 2019 | 17.33 | 17.71 | 17.13 | 17.53 | 4,440,887 | +0.03(+0.16%) |
Oct 02, 2019 | 17.65 | 17.72 | 17.35 | 17.50 | 8,472,710 | -0.40(-2.21%) |
Oct 01, 2019 | 18.46 | 18.62 | 17.80 | 17.89 | 2,744,685 | -0.57(-3.08%) |
Sep 30, 2019 | 18.34 | 18.70 | 18.34 | 18.46 | 1,911,758 | -0.03(-0.15%) |
Sep 27, 2019 | 18.37 | 18.70 | 18.28 | 18.49 | 2,076,179 | -0.03(-0.15%) |
Sep 26, 2019 | 18.59 | 18.70 | 18.39 | 18.52 | 1,927,659 | -0.17(-0.93%) |
Sep 25, 2019 | 18.54 | 18.74 | 18.48 | 18.69 | 1,734,292 | -0.12(-0.66%) |
Sep 24, 2019 | 19.09 | 19.13 | 18.72 | 18.82 | 2,069,709 | -0.34(-1.77%) |
Sep 23, 2019 | 18.92 | 19.24 | 18.89 | 19.16 | 2,172,091 | +0.13(+0.69%) |
Sep 20, 2019 | 18.85 | 19.07 | 18.74 | 19.02 | 3,352,408 | +0.20(+1.07%) |
Sep 19, 2019 | 18.88 | 18.96 | 18.75 | 18.82 | 3,448,929 | +0.02(+0.11%) |
Sep 18, 2019 | 19.07 | 19.29 | 18.73 | 18.80 | 4,195,038 | -0.48(-2.48%) |
Sep 17, 2019 | 19.70 | 19.70 | 19.02 | 19.28 | 4,486,578 | -0.59(-2.97%) |
Sep 16, 2019 | 18.80 | 19.90 | 18.64 | 19.87 | 9,965,719 | +2.30(+13.10%) |
Sep 13, 2019 | 17.66 | 17.83 | 17.50 | 17.57 | 3,698,294 | -0.01(-0.04%) |
Sep 12, 2019 | 17.21 | 17.67 | 16.99 | 17.57 | 2,968,302 | +0.21(+1.22%) |
Sep 11, 2019 | 17.64 | 17.81 | 17.23 | 17.36 | 4,921,487 | -0.18(-1.01%) |
Sep 10, 2019 | 16.93 | 17.65 | 16.93 | 17.54 | 4,871,866 | +0.65(+3.84%) |
Sep 09, 2019 | 16.45 | 16.97 | 16.45 | 16.89 | 4,027,676 | +0.56(+3.43%) |
Sep 06, 2019 | 16.37 | 16.48 | 16.19 | 16.33 | 4,434,570 | -0.27(-1.65%) |
Sep 05, 2019 | 16.33 | 16.80 | 16.26 | 16.61 | 5,450,321 | +0.43(+2.66%) |
Sep 04, 2019 | 16.20 | 16.40 | 16.10 | 16.18 | 10,042,097 | +0.26(+1.63%) |