Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.28 | 18.28 | 17.63 | 18.06 | 2,643,314 | -0.44(-2.36%) |
Nov 27, 2019 | 18.49 | 18.63 | 17.99 | 18.50 | 2,879,558 | +0.03(+0.14%) |
Nov 26, 2019 | 18.50 | 18.83 | 17.98 | 18.47 | 9,990,575 | -0.16(-0.87%) |
Nov 25, 2019 | 18.84 | 18.99 | 18.41 | 18.63 | 2,481,888 | +0.00(+0.00%) |
Nov 22, 2019 | 18.32 | 18.71 | 18.20 | 18.63 | 1,729,417 | +0.36(+1.97%) |
Nov 21, 2019 | 18.73 | 18.86 | 18.03 | 18.27 | 3,462,801 | -0.49(-2.60%) |
Nov 20, 2019 | 18.98 | 19.08 | 18.30 | 18.76 | 4,235,147 | -0.49(-2.53%) |
Nov 19, 2019 | 19.83 | 19.83 | 19.22 | 19.25 | 2,013,834 | -0.42(-2.13%) |
Nov 18, 2019 | 19.12 | 19.96 | 18.69 | 19.67 | 2,773,623 | +0.46(+2.41%) |
Nov 15, 2019 | 19.34 | 19.47 | 18.78 | 19.21 | 4,240,589 | +0.03(+0.18%) |
Nov 14, 2019 | 20.54 | 20.64 | 19.15 | 19.17 | 3,994,778 | -1.52(-7.36%) |
Nov 13, 2019 | 21.40 | 21.52 | 19.74 | 20.70 | 6,303,965 | -0.07(-0.33%) |
Nov 12, 2019 | 21.88 | 22.17 | 20.57 | 20.76 | 5,880,703 | -0.93(-4.30%) |
Nov 11, 2019 | 21.23 | 21.89 | 21.05 | 21.70 | 4,587,472 | +0.09(+0.40%) |
Nov 08, 2019 | 20.71 | 21.65 | 20.50 | 21.61 | 3,801,867 | +0.86(+4.17%) |
Nov 07, 2019 | 20.51 | 20.76 | 20.21 | 20.75 | 2,562,728 | +0.85(+4.26%) |
Nov 06, 2019 | 20.85 | 20.92 | 19.79 | 19.90 | 2,249,245 | -0.95(-4.56%) |
Nov 05, 2019 | 21.35 | 21.37 | 20.61 | 20.85 | 2,282,418 | -0.42(-1.97%) |
Nov 04, 2019 | 20.18 | 21.35 | 20.12 | 21.27 | 3,126,827 | +1.36(+6.84%) |
Nov 01, 2019 | 19.23 | 20.27 | 19.04 | 19.91 | 3,040,909 | +0.87(+4.59%) |
Oct 31, 2019 | 18.95 | 19.25 | 18.59 | 19.04 | 1,899,764 | -0.01(-0.05%) |
Oct 30, 2019 | 18.59 | 19.04 | 18.32 | 19.04 | 2,466,615 | +0.35(+1.88%) |
Oct 29, 2019 | 18.83 | 18.95 | 18.57 | 18.69 | 1,339,626 | -0.15(-0.82%) |
Oct 28, 2019 | 19.24 | 19.38 | 18.73 | 18.85 | 1,921,757 | +0.07(+0.36%) |
Oct 25, 2019 | 18.74 | 19.39 | 18.57 | 18.78 | 4,429,397 | +0.09(+0.50%) |
Oct 24, 2019 | 18.74 | 19.04 | 18.42 | 18.68 | 2,287,620 | +0.25(+1.35%) |
Oct 23, 2019 | 17.80 | 18.47 | 17.72 | 18.44 | 1,497,282 | +0.68(+3.86%) |
Oct 22, 2019 | 18.92 | 19.09 | 17.67 | 17.75 | 2,385,196 | -1.09(-5.77%) |
Oct 21, 2019 | 18.35 | 19.03 | 18.35 | 18.84 | 2,045,250 | +0.44(+2.37%) |
Oct 18, 2019 | 19.51 | 19.52 | 18.29 | 18.40 | 3,692,741 | -1.15(-5.87%) |
Oct 17, 2019 | 20.67 | 20.70 | 19.51 | 19.55 | 2,559,408 | -1.04(-5.03%) |
Oct 16, 2019 | 20.11 | 20.64 | 20.09 | 20.58 | 2,065,946 | +0.27(+1.35%) |
Oct 15, 2019 | 19.21 | 20.52 | 19.21 | 20.31 | 2,092,343 | +1.13(+5.89%) |
Oct 14, 2019 | 19.38 | 19.69 | 19.07 | 19.18 | 1,525,501 | +0.06(+0.31%) |
Oct 11, 2019 | 18.96 | 19.86 | 18.88 | 19.12 | 2,399,592 | +0.61(+3.28%) |
Oct 10, 2019 | 18.56 | 18.91 | 17.90 | 18.51 | 2,395,448 | +0.01(+0.05%) |
Oct 09, 2019 | 18.91 | 18.92 | 18.09 | 18.50 | 2,160,233 | +0.00(+0.00%) |
Oct 08, 2019 | 19.07 | 19.21 | 18.43 | 18.50 | 2,242,740 | -0.91(-4.67%) |
Oct 07, 2019 | 19.40 | 19.93 | 19.26 | 19.41 | 2,124,424 | -0.04(-0.22%) |
Oct 04, 2019 | 20.07 | 20.21 | 19.42 | 19.45 | 2,416,651 | -0.68(-3.36%) |
Oct 03, 2019 | 19.74 | 20.27 | 19.37 | 20.13 | 2,183,393 | +0.41(+2.08%) |
Oct 02, 2019 | 19.76 | 19.82 | 19.04 | 19.72 | 2,211,076 | -0.34(-1.71%) |
Oct 01, 2019 | 20.25 | 20.52 | 19.93 | 20.06 | 2,002,569 | -0.17(-0.85%) |
Sep 30, 2019 | 21.28 | 21.29 | 20.13 | 20.23 | 3,729,718 | -0.21(-1.05%) |
Sep 27, 2019 | 22.65 | 22.76 | 19.79 | 20.45 | 4,994,420 | -2.13(-9.44%) |
Sep 26, 2019 | 22.78 | 23.20 | 22.38 | 22.58 | 1,808,527 | -0.20(-0.86%) |
Sep 25, 2019 | 22.48 | 22.90 | 21.77 | 22.78 | 3,514,378 | +0.14(+0.61%) |
Sep 24, 2019 | 23.45 | 23.45 | 21.66 | 22.64 | 3,948,420 | -0.50(-2.18%) |
Sep 23, 2019 | 23.54 | 23.97 | 23.06 | 23.14 | 2,415,589 | -0.72(-3.01%) |
Sep 20, 2019 | 23.91 | 24.14 | 22.98 | 23.86 | 7,274,722 | -0.04(-0.18%) |
Sep 19, 2019 | 22.39 | 23.95 | 22.11 | 23.91 | 6,974,681 | +1.69(+7.63%) |
Sep 18, 2019 | 21.41 | 22.30 | 21.34 | 22.21 | 3,926,791 | +0.71(+3.30%) |
Sep 17, 2019 | 20.46 | 21.87 | 20.44 | 21.50 | 2,880,837 | +1.09(+5.33%) |
Sep 16, 2019 | 20.54 | 21.09 | 20.32 | 20.41 | 2,264,700 | -0.25(-1.20%) |
Sep 13, 2019 | 20.70 | 21.24 | 20.40 | 20.66 | 1,843,450 | -0.03(-0.17%) |
Sep 12, 2019 | 20.40 | 20.78 | 19.57 | 20.70 | 2,834,489 | +0.58(+2.89%) |
Sep 11, 2019 | 19.96 | 20.46 | 19.96 | 20.11 | 2,758,897 | +0.27(+1.34%) |
Sep 10, 2019 | 20.21 | 20.37 | 19.78 | 19.85 | 2,101,569 | -0.66(-3.21%) |
Sep 09, 2019 | 20.97 | 21.18 | 20.27 | 20.51 | 2,115,023 | -0.25(-1.20%) |
Sep 06, 2019 | 21.54 | 21.59 | 20.76 | 20.76 | 2,567,019 | -0.64(-3.00%) |
Sep 05, 2019 | 21.31 | 21.73 | 21.28 | 21.40 | 3,486,127 | +0.33(+1.58%) |
Sep 04, 2019 | 21.15 | 21.40 | 20.93 | 21.06 | 1,723,860 | +0.44(+2.12%) |