Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.23 | 19.31 | 18.99 | 19.01 | 1,295,602 | -0.21(-1.11%) |
Nov 27, 2019 | 19.05 | 19.37 | 19.02 | 19.23 | 2,217,549 | +0.21(+1.11%) |
Nov 26, 2019 | 19.01 | 19.09 | 18.82 | 19.02 | 2,836,919 | +0.06(+0.33%) |
Nov 25, 2019 | 18.74 | 19.04 | 18.68 | 18.95 | 4,478,523 | +0.50(+2.72%) |
Nov 22, 2019 | 18.05 | 18.48 | 17.98 | 18.45 | 2,918,371 | +0.50(+2.80%) |
Nov 21, 2019 | 18.31 | 18.38 | 17.92 | 17.95 | 3,133,572 | -0.32(-1.74%) |
Nov 20, 2019 | 18.16 | 18.41 | 18.16 | 18.27 | 3,528,842 | +0.09(+0.49%) |
Nov 19, 2019 | 18.21 | 18.37 | 18.07 | 18.18 | 4,256,550 | +0.13(+0.73%) |
Nov 18, 2019 | 18.16 | 18.43 | 17.97 | 18.05 | 3,751,524 | -0.12(-0.68%) |
Nov 15, 2019 | 18.42 | 18.48 | 18.01 | 18.17 | 8,001,683 | -0.27(-1.48%) |
Nov 14, 2019 | 18.44 | 18.57 | 18.38 | 18.44 | 2,256,704 | -0.01(-0.05%) |
Nov 13, 2019 | 18.16 | 18.51 | 18.10 | 18.45 | 2,392,418 | +0.23(+1.26%) |
Nov 12, 2019 | 18.32 | 18.42 | 18.19 | 18.22 | 2,142,455 | -0.12(-0.67%) |
Nov 11, 2019 | 18.24 | 18.60 | 18.20 | 18.34 | 2,186,081 | +0.13(+0.73%) |
Nov 08, 2019 | 18.63 | 18.87 | 18.15 | 18.21 | 3,752,872 | -0.29(-1.57%) |
Nov 07, 2019 | 18.39 | 18.53 | 18.19 | 18.50 | 3,345,187 | +0.19(+1.01%) |
Nov 06, 2019 | 19.17 | 19.18 | 18.18 | 18.32 | 5,582,359 | -0.06(-0.34%) |
Nov 05, 2019 | 18.14 | 18.39 | 18.13 | 18.38 | 3,915,218 | +0.25(+1.36%) |
Nov 04, 2019 | 18.33 | 18.43 | 17.96 | 18.13 | 3,363,854 | -0.15(-0.80%) |
Nov 01, 2019 | 18.74 | 18.80 | 18.22 | 18.28 | 4,268,880 | -0.40(-2.15%) |
Oct 31, 2019 | 18.72 | 18.80 | 18.61 | 18.68 | 2,462,902 | +0.03(+0.14%) |
Oct 30, 2019 | 18.59 | 18.66 | 18.38 | 18.65 | 1,940,356 | +0.10(+0.52%) |
Oct 29, 2019 | 18.49 | 18.66 | 18.44 | 18.56 | 1,769,342 | +0.10(+0.53%) |
Oct 28, 2019 | 18.80 | 18.94 | 18.42 | 18.46 | 3,489,941 | -0.35(-1.88%) |
Oct 25, 2019 | 18.76 | 18.94 | 18.73 | 18.81 | 1,965,612 | +0.01(+0.05%) |
Oct 24, 2019 | 19.10 | 19.11 | 18.76 | 18.80 | 2,725,459 | -0.12(-0.65%) |
Oct 23, 2019 | 19.02 | 19.09 | 18.83 | 18.93 | 4,290,938 | -0.17(-0.88%) |
Oct 22, 2019 | 19.03 | 19.34 | 18.94 | 19.09 | 4,755,586 | +0.05(+0.28%) |
Oct 21, 2019 | 19.17 | 19.26 | 19.00 | 19.04 | 2,923,452 | -0.01(-0.05%) |
Oct 18, 2019 | 18.86 | 19.09 | 18.79 | 19.05 | 4,138,829 | +0.19(+0.98%) |
Oct 17, 2019 | 18.78 | 18.91 | 18.66 | 18.87 | 3,525,611 | +0.12(+0.66%) |
Oct 16, 2019 | 18.39 | 18.83 | 18.31 | 18.74 | 4,748,385 | +0.31(+1.67%) |
Oct 15, 2019 | 18.64 | 18.81 | 18.30 | 18.43 | 5,876,931 | -0.22(-1.18%) |
Oct 14, 2019 | 18.26 | 18.68 | 18.21 | 18.65 | 8,832,436 | +0.33(+1.78%) |
Oct 11, 2019 | 18.47 | 18.91 | 17.75 | 18.33 | 13,739,217 | +0.70(+3.95%) |
Oct 10, 2019 | 17.72 | 17.90 | 17.62 | 17.63 | 2,711,838 | -0.11(-0.60%) |
Oct 09, 2019 | 17.68 | 17.83 | 17.67 | 17.74 | 2,786,626 | +0.11(+0.60%) |
Oct 08, 2019 | 17.72 | 17.76 | 17.43 | 17.63 | 3,519,484 | -0.03(-0.15%) |
Oct 07, 2019 | 18.02 | 18.09 | 17.66 | 17.66 | 3,549,535 | -0.59(-3.24%) |
Oct 04, 2019 | 17.82 | 18.27 | 17.82 | 18.25 | 4,728,989 | +0.37(+2.10%) |
Oct 03, 2019 | 17.68 | 17.91 | 17.58 | 17.87 | 4,449,753 | +0.30(+1.73%) |
Oct 02, 2019 | 17.66 | 17.89 | 17.54 | 17.57 | 4,176,711 | -0.11(-0.65%) |
Oct 01, 2019 | 17.67 | 17.78 | 17.60 | 17.68 | 2,298,939 | +0.06(+0.35%) |
Sep 30, 2019 | 17.65 | 17.73 | 17.52 | 17.62 | 3,073,801 | -0.02(-0.13%) |
Sep 27, 2019 | 17.71 | 17.86 | 17.49 | 17.64 | 2,193,285 | -0.02(-0.12%) |
Sep 26, 2019 | 17.82 | 17.86 | 17.62 | 17.67 | 3,373,583 | -0.13(-0.74%) |
Sep 25, 2019 | 17.80 | 17.99 | 17.73 | 17.80 | 6,515,622 | -0.01(-0.05%) |
Sep 24, 2019 | 18.12 | 18.13 | 17.75 | 17.81 | 4,306,211 | -0.25(-1.37%) |
Sep 23, 2019 | 18.22 | 18.40 | 18.03 | 18.05 | 3,749,618 | -0.26(-1.40%) |
Sep 20, 2019 | 18.27 | 18.49 | 18.17 | 18.31 | 5,158,485 | +0.19(+1.02%) |
Sep 19, 2019 | 17.85 | 18.16 | 17.85 | 18.12 | 4,886,363 | +0.39(+2.19%) |
Sep 18, 2019 | 17.68 | 17.97 | 17.53 | 17.74 | 4,412,881 | +0.02(+0.10%) |
Sep 17, 2019 | 17.25 | 17.95 | 17.25 | 17.72 | 5,571,907 | +0.47(+2.71%) |
Sep 16, 2019 | 17.04 | 17.45 | 16.97 | 17.25 | 3,684,384 | +0.12(+0.72%) |
Sep 13, 2019 | 17.45 | 17.64 | 17.06 | 17.13 | 3,334,488 | -0.20(-1.17%) |
Sep 12, 2019 | 17.45 | 17.63 | 17.27 | 17.33 | 4,485,472 | +0.03(+0.15%) |
Sep 11, 2019 | 17.47 | 17.51 | 17.12 | 17.30 | 5,844,822 | -0.08(-0.46%) |
Sep 10, 2019 | 17.80 | 18.05 | 16.84 | 17.38 | 19,540,326 | -1.98(-10.21%) |
Sep 09, 2019 | 19.83 | 19.84 | 19.32 | 19.36 | 3,621,735 | -0.38(-1.92%) |
Sep 06, 2019 | 20.06 | 20.14 | 19.70 | 19.74 | 2,686,163 | -0.36(-1.80%) |
Sep 05, 2019 | 19.77 | 20.11 | 19.75 | 20.10 | 2,555,866 | +0.48(+2.43%) |
Sep 04, 2019 | 19.46 | 19.69 | 19.39 | 19.62 | 3,158,794 | +0.41(+2.16%) |