Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.57 | 19.69 | 19.39 | 19.51 | 6,925,314 | -0.39(-1.96%) |
Nov 27, 2019 | 19.37 | 20.00 | 19.28 | 19.90 | 9,750,887 | +0.53(+2.74%) |
Nov 26, 2019 | 19.69 | 19.78 | 19.23 | 19.37 | 11,487,379 | -0.47(-2.35%) |
Nov 25, 2019 | 19.46 | 19.86 | 19.29 | 19.84 | 8,396,350 | +0.33(+1.67%) |
Nov 22, 2019 | 19.50 | 19.75 | 19.34 | 19.51 | 7,965,069 | -0.13(-0.66%) |
Nov 21, 2019 | 19.27 | 19.71 | 19.10 | 19.64 | 11,313,372 | +0.56(+2.92%) |
Nov 20, 2019 | 18.60 | 19.42 | 18.41 | 19.08 | 13,469,977 | +0.59(+3.17%) |
Nov 19, 2019 | 18.61 | 18.66 | 18.20 | 18.50 | 11,020,864 | -0.24(-1.29%) |
Nov 18, 2019 | 18.86 | 18.86 | 18.32 | 18.74 | 9,506,147 | -0.30(-1.56%) |
Nov 15, 2019 | 19.00 | 19.33 | 18.91 | 19.04 | 9,845,772 | +0.14(+0.74%) |
Nov 14, 2019 | 19.17 | 19.45 | 18.85 | 18.90 | 6,721,187 | -0.27(-1.41%) |
Nov 13, 2019 | 19.44 | 19.44 | 19.07 | 19.17 | 7,998,162 | -0.38(-1.95%) |
Nov 12, 2019 | 19.78 | 19.93 | 19.41 | 19.55 | 7,499,533 | -0.20(-1.04%) |
Nov 11, 2019 | 19.49 | 19.78 | 19.20 | 19.75 | 7,221,735 | -0.03(-0.14%) |
Nov 08, 2019 | 19.24 | 19.80 | 19.01 | 19.78 | 10,332,783 | +0.30(+1.53%) |
Nov 07, 2019 | 19.48 | 19.89 | 19.39 | 19.48 | 9,001,905 | +0.33(+1.75%) |
Nov 06, 2019 | 19.44 | 19.60 | 18.98 | 19.15 | 12,252,024 | -0.42(-2.14%) |
Nov 05, 2019 | 19.67 | 19.90 | 19.38 | 19.57 | 15,182,817 | -0.02(-0.09%) |
Nov 04, 2019 | 19.06 | 19.60 | 19.04 | 19.59 | 17,516,292 | +0.91(+4.88%) |
Nov 01, 2019 | 18.05 | 18.71 | 17.99 | 18.67 | 12,423,481 | +0.78(+4.36%) |
Oct 31, 2019 | 17.96 | 18.07 | 17.53 | 17.89 | 11,502,749 | -0.18(-0.98%) |
Oct 30, 2019 | 18.96 | 19.01 | 18.05 | 18.07 | 14,146,511 | -0.87(-4.61%) |
Oct 29, 2019 | 18.64 | 19.08 | 18.53 | 18.94 | 12,470,621 | +0.07(+0.39%) |
Oct 28, 2019 | 19.15 | 19.19 | 18.80 | 18.87 | 13,407,996 | -0.17(-0.88%) |
Oct 25, 2019 | 18.49 | 19.07 | 18.40 | 19.04 | 14,144,859 | +0.53(+2.86%) |
Oct 24, 2019 | 18.87 | 18.93 | 18.15 | 18.51 | 10,202,175 | -0.28(-1.48%) |
Oct 23, 2019 | 18.32 | 18.96 | 18.05 | 18.79 | 12,760,387 | +0.29(+1.56%) |
Oct 22, 2019 | 18.41 | 18.68 | 17.84 | 18.50 | 15,771,195 | +0.27(+1.48%) |
Oct 21, 2019 | 16.87 | 18.59 | 16.82 | 18.23 | 30,260,880 | +1.10(+6.40%) |
Oct 18, 2019 | 17.26 | 17.86 | 17.13 | 17.13 | 28,712,288 | -0.07(-0.43%) |
Oct 17, 2019 | 17.12 | 17.35 | 16.96 | 17.21 | 14,707,396 | +0.20(+1.15%) |
Oct 16, 2019 | 17.35 | 17.58 | 17.00 | 17.01 | 10,252,009 | -0.37(-2.14%) |
Oct 15, 2019 | 17.40 | 17.83 | 17.27 | 17.38 | 12,018,906 | -0.06(-0.32%) |
Oct 14, 2019 | 17.31 | 17.50 | 16.78 | 17.44 | 9,999,621 | -0.18(-1.00%) |
Oct 11, 2019 | 17.32 | 17.76 | 17.29 | 17.61 | 11,351,237 | +0.48(+2.82%) |
Oct 10, 2019 | 17.08 | 17.29 | 16.94 | 17.13 | 10,580,536 | +0.15(+0.88%) |
Oct 09, 2019 | 17.09 | 17.20 | 16.75 | 16.98 | 11,950,224 | +0.02(+0.11%) |
Oct 08, 2019 | 16.86 | 17.29 | 16.77 | 16.96 | 12,238,659 | -0.10(-0.60%) |
Oct 07, 2019 | 17.32 | 17.48 | 17.04 | 17.07 | 9,102,410 | -0.18(-1.02%) |
Oct 04, 2019 | 17.35 | 17.60 | 16.99 | 17.24 | 8,635,719 | -0.08(-0.48%) |
Oct 03, 2019 | 16.79 | 17.35 | 16.76 | 17.33 | 10,940,163 | +0.44(+2.59%) |
Oct 02, 2019 | 17.27 | 17.57 | 16.82 | 16.89 | 12,997,210 | -0.38(-2.21%) |
Oct 01, 2019 | 17.66 | 17.81 | 17.07 | 17.27 | 13,150,835 | -0.25(-1.43%) |
Sep 30, 2019 | 17.40 | 17.68 | 17.24 | 17.52 | 10,710,357 | +0.11(+0.64%) |
Sep 27, 2019 | 17.70 | 18.11 | 17.28 | 17.41 | 15,695,723 | -0.50(-2.80%) |
Sep 26, 2019 | 17.89 | 17.99 | 17.52 | 17.91 | 11,686,698 | -0.16(-0.87%) |
Sep 25, 2019 | 17.78 | 18.11 | 17.75 | 18.07 | 11,379,932 | -0.05(-0.26%) |
Sep 24, 2019 | 18.96 | 19.06 | 18.03 | 18.12 | 20,194,708 | -1.04(-5.43%) |
Sep 23, 2019 | 18.89 | 19.38 | 18.80 | 19.16 | 12,161,205 | +0.16(+0.83%) |
Sep 20, 2019 | 19.44 | 19.58 | 18.85 | 19.00 | 17,349,002 | -0.45(-2.29%) |
Sep 19, 2019 | 19.66 | 19.82 | 19.41 | 19.45 | 14,199,435 | +0.10(+0.53%) |
Sep 18, 2019 | 19.41 | 19.66 | 19.11 | 19.34 | 16,351,362 | -0.20(-1.05%) |
Sep 17, 2019 | 20.71 | 20.71 | 19.35 | 19.55 | 21,013,726 | -1.36(-6.49%) |
Sep 16, 2019 | 19.95 | 21.15 | 19.87 | 20.91 | 39,310,568 | +2.06(+10.95%) |
Sep 13, 2019 | 18.71 | 19.01 | 18.38 | 18.84 | 11,529,389 | +0.48(+2.63%) |
Sep 12, 2019 | 18.09 | 18.59 | 17.75 | 18.36 | 14,426,179 | -0.28(-1.50%) |
Sep 11, 2019 | 18.71 | 19.15 | 18.37 | 18.64 | 15,843,962 | +0.02(+0.10%) |
Sep 10, 2019 | 18.78 | 19.25 | 18.50 | 18.62 | 18,017,380 | +0.07(+0.40%) |
Sep 09, 2019 | 17.92 | 18.78 | 17.87 | 18.54 | 14,580,262 | +0.80(+4.50%) |
Sep 06, 2019 | 17.58 | 17.78 | 17.23 | 17.75 | 11,748,851 | +0.08(+0.47%) |
Sep 05, 2019 | 17.61 | 18.15 | 17.61 | 17.66 | 13,515,624 | +0.22(+1.28%) |
Sep 04, 2019 | 17.69 | 17.81 | 17.39 | 17.44 | 13,788,246 | +0.00(+0.00%) |