Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.28 | 19.40 | 19.02 | 19.14 | 4,604,900 | -0.14(-0.73%) |
Nov 27, 2019 | 19.03 | 19.35 | 18.85 | 19.28 | 4,686,800 | +0.13(+0.68%) |
Nov 26, 2019 | 19.03 | 19.46 | 18.66 | 19.15 | 18,842,778 | -0.02(-0.10%) |
Nov 25, 2019 | 18.15 | 19.25 | 17.79 | 19.17 | 12,597,758 | +1.16(+6.44%) |
Nov 22, 2019 | 17.32 | 18.32 | 16.92 | 18.01 | 17,932,900 | +0.86(+5.01%) |
Nov 21, 2019 | 16.26 | 18.02 | 15.82 | 17.15 | 27,682,236 | +1.26(+7.93%) |
Nov 20, 2019 | 17.08 | 17.10 | 15.80 | 15.89 | 19,792,148 | -1.21(-7.08%) |
Nov 19, 2019 | 17.51 | 17.68 | 16.90 | 17.10 | 7,619,874 | -0.77(-4.31%) |
Nov 18, 2019 | 18.01 | 18.15 | 17.75 | 17.87 | 5,724,543 | -0.20(-1.11%) |
Nov 15, 2019 | 17.79 | 18.20 | 17.74 | 18.07 | 5,928,700 | +0.49(+2.79%) |
Nov 14, 2019 | 17.09 | 17.68 | 17.09 | 17.58 | 5,171,986 | +0.39(+2.27%) |
Nov 13, 2019 | 17.20 | 17.30 | 16.97 | 17.19 | 4,867,208 | -0.34(-1.94%) |
Nov 12, 2019 | 17.66 | 17.95 | 17.34 | 17.53 | 5,275,659 | +0.02(+0.11%) |
Nov 11, 2019 | 17.34 | 17.69 | 17.22 | 17.51 | 4,681,058 | -0.24(-1.35%) |
Nov 08, 2019 | 17.92 | 17.92 | 17.33 | 17.75 | 5,220,200 | -0.33(-1.83%) |
Nov 07, 2019 | 18.15 | 18.30 | 17.86 | 18.08 | 5,711,655 | +0.13(+0.72%) |
Nov 06, 2019 | 17.78 | 17.99 | 17.34 | 17.95 | 4,728,192 | +0.19(+1.07%) |
Nov 05, 2019 | 17.74 | 18.17 | 17.65 | 17.76 | 5,738,050 | +0.24(+1.37%) |
Nov 04, 2019 | 17.67 | 17.88 | 17.40 | 17.52 | 4,016,215 | -0.02(-0.11%) |
Nov 01, 2019 | 17.20 | 17.66 | 17.11 | 17.54 | 4,024,200 | +0.50(+2.93%) |
Oct 31, 2019 | 16.80 | 17.05 | 16.41 | 17.04 | 5,134,196 | +0.18(+1.07%) |
Oct 30, 2019 | 17.67 | 17.77 | 16.77 | 16.86 | 4,236,368 | -0.89(-5.01%) |
Oct 29, 2019 | 17.85 | 17.92 | 17.51 | 17.75 | 2,571,918 | -0.20(-1.11%) |
Oct 28, 2019 | 17.88 | 18.11 | 17.82 | 17.95 | 4,015,731 | +0.19(+1.07%) |
Oct 25, 2019 | 17.45 | 18.11 | 17.35 | 17.76 | 3,573,800 | +0.22(+1.25%) |
Oct 24, 2019 | 17.64 | 17.74 | 17.05 | 17.54 | 3,748,184 | -0.09(-0.51%) |
Oct 23, 2019 | 17.76 | 17.89 | 17.30 | 17.63 | 3,685,775 | -0.10(-0.56%) |
Oct 22, 2019 | 16.70 | 17.76 | 16.65 | 17.73 | 5,576,773 | +1.13(+6.81%) |
Oct 21, 2019 | 16.15 | 17.01 | 16.10 | 16.60 | 7,504,602 | +0.29(+1.78%) |
Oct 18, 2019 | 16.99 | 17.40 | 16.31 | 16.31 | 15,935,200 | -1.79(-9.89%) |
Oct 17, 2019 | 17.89 | 18.18 | 17.80 | 18.10 | 4,987,311 | +0.29(+1.63%) |
Oct 16, 2019 | 17.84 | 18.24 | 17.74 | 17.81 | 3,645,720 | -0.08(-0.45%) |
Oct 15, 2019 | 17.69 | 18.23 | 17.47 | 17.89 | 5,311,222 | +0.41(+2.35%) |
Oct 14, 2019 | 17.48 | 17.62 | 17.00 | 17.48 | 5,270,243 | -0.02(-0.11%) |
Oct 11, 2019 | 17.09 | 17.98 | 17.09 | 17.50 | 5,964,400 | +0.66(+3.92%) |
Oct 10, 2019 | 17.26 | 17.40 | 16.57 | 16.84 | 7,077,750 | -0.34(-1.98%) |
Oct 09, 2019 | 17.86 | 17.86 | 17.14 | 17.18 | 5,315,880 | -0.52(-2.94%) |
Oct 08, 2019 | 18.11 | 18.28 | 17.68 | 17.70 | 4,211,530 | -0.77(-4.17%) |
Oct 07, 2019 | 18.50 | 18.78 | 18.37 | 18.47 | 3,769,977 | +0.01(+0.05%) |
Oct 04, 2019 | 18.49 | 18.52 | 18.11 | 18.46 | 4,503,800 | -0.10(-0.54%) |
Oct 03, 2019 | 18.03 | 18.56 | 17.56 | 18.56 | 6,293,318 | +0.41(+2.26%) |
Oct 02, 2019 | 18.78 | 18.78 | 17.90 | 18.15 | 4,921,811 | -0.94(-4.92%) |
Oct 01, 2019 | 19.70 | 20.03 | 19.06 | 19.09 | 4,624,088 | -0.50(-2.55%) |
Sep 30, 2019 | 19.04 | 19.64 | 19.04 | 19.59 | 3,817,507 | +0.65(+3.43%) |
Sep 27, 2019 | 18.98 | 19.45 | 18.81 | 18.94 | 3,882,200 | -0.06(-0.32%) |
Sep 26, 2019 | 18.47 | 19.01 | 18.25 | 19.00 | 5,934,067 | +0.47(+2.54%) |
Sep 25, 2019 | 18.51 | 18.94 | 18.43 | 18.53 | 3,995,958 | +0.10(+0.54%) |
Sep 24, 2019 | 18.69 | 18.74 | 18.10 | 18.43 | 3,403,662 | -0.09(-0.49%) |
Sep 23, 2019 | 18.64 | 18.88 | 18.42 | 18.52 | 4,609,399 | -0.35(-1.85%) |
Sep 20, 2019 | 18.87 | 19.49 | 18.78 | 18.87 | 5,679,800 | +0.02(+0.11%) |
Sep 19, 2019 | 19.21 | 19.40 | 18.78 | 18.85 | 3,761,010 | -0.11(-0.58%) |
Sep 18, 2019 | 19.25 | 19.49 | 18.63 | 18.96 | 4,865,262 | -0.40(-2.07%) |
Sep 17, 2019 | 19.27 | 19.49 | 18.85 | 19.36 | 7,548,675 | -0.08(-0.41%) |
Sep 16, 2019 | 18.58 | 19.57 | 18.54 | 19.44 | 6,308,277 | +0.57(+3.02%) |
Sep 13, 2019 | 19.29 | 19.67 | 18.67 | 18.87 | 7,212,400 | -0.14(-0.74%) |
Sep 12, 2019 | 18.55 | 19.17 | 18.07 | 19.01 | 8,188,282 | +0.36(+1.93%) |
Sep 11, 2019 | 18.65 | 18.87 | 17.77 | 18.65 | 6,216,099 | +0.10(+0.54%) |
Sep 10, 2019 | 17.86 | 18.71 | 17.86 | 18.55 | 7,784,147 | +0.68(+3.81%) |
Sep 09, 2019 | 16.64 | 18.00 | 16.64 | 17.87 | 7,659,912 | +1.16(+6.94%) |
Sep 06, 2019 | 16.90 | 17.07 | 16.62 | 16.71 | 4,214,500 | -0.11(-0.65%) |
Sep 05, 2019 | 16.31 | 16.97 | 16.30 | 16.82 | 6,772,601 | +0.70(+4.34%) |
Sep 04, 2019 | 15.92 | 16.35 | 15.89 | 16.12 | 6,041,069 | +0.26(+1.64%) |