Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.01 | 18.09 | 17.90 | 18.06 | 326,500 | +0.04(+0.22%) |
Nov 27, 2019 | 18.01 | 18.07 | 17.81 | 18.02 | 638,000 | +0.12(+0.67%) |
Nov 26, 2019 | 17.88 | 18.18 | 17.82 | 17.90 | 861,682 | +0.11(+0.62%) |
Nov 25, 2019 | 18.72 | 19.02 | 17.78 | 17.79 | 1,303,958 | -0.88(-4.71%) |
Nov 22, 2019 | 18.52 | 18.74 | 18.31 | 18.67 | 440,500 | +0.23(+1.25%) |
Nov 21, 2019 | 19.36 | 19.36 | 18.31 | 18.44 | 1,144,924 | -1.01(-5.19%) |
Nov 20, 2019 | 19.31 | 19.70 | 19.24 | 19.45 | 638,831 | +0.00(+0.00%) |
Nov 19, 2019 | 19.66 | 19.75 | 19.41 | 19.45 | 383,714 | -0.15(-0.77%) |
Nov 18, 2019 | 19.95 | 19.95 | 19.47 | 19.60 | 786,742 | -0.35(-1.75%) |
Nov 15, 2019 | 19.66 | 19.98 | 19.58 | 19.95 | 445,300 | +0.32(+1.63%) |
Nov 14, 2019 | 19.70 | 19.90 | 19.48 | 19.63 | 504,391 | -0.09(-0.46%) |
Nov 13, 2019 | 19.23 | 19.78 | 19.02 | 19.72 | 646,688 | +0.37(+1.91%) |
Nov 12, 2019 | 19.40 | 19.63 | 19.20 | 19.35 | 1,672,630 | -0.19(-0.97%) |
Nov 11, 2019 | 19.74 | 19.74 | 19.41 | 19.54 | 1,155,370 | -0.24(-1.21%) |
Nov 08, 2019 | 19.69 | 19.90 | 19.35 | 19.78 | 1,910,600 | +0.03(+0.15%) |
Nov 07, 2019 | 18.60 | 19.80 | 18.51 | 19.75 | 1,612,723 | +1.19(+6.41%) |
Nov 06, 2019 | 19.50 | 19.50 | 18.36 | 18.56 | 1,897,830 | +0.61(+3.40%) |
Nov 05, 2019 | 17.95 | 18.11 | 17.33 | 17.95 | 1,588,552 | +0.32(+1.82%) |
Nov 04, 2019 | 19.60 | 19.63 | 17.46 | 17.63 | 1,611,894 | -1.78(-9.15%) |
Nov 01, 2019 | 19.01 | 19.46 | 19.01 | 19.41 | 652,800 | +0.53(+2.78%) |
Oct 31, 2019 | 18.97 | 19.14 | 18.79 | 18.88 | 642,708 | -0.07(-0.37%) |
Oct 30, 2019 | 19.43 | 19.60 | 18.86 | 18.95 | 901,910 | -0.39(-2.02%) |
Oct 29, 2019 | 19.26 | 19.68 | 19.20 | 19.34 | 911,612 | +0.01(+0.05%) |
Oct 28, 2019 | 19.46 | 19.59 | 19.18 | 19.33 | 717,477 | +0.04(+0.21%) |
Oct 25, 2019 | 19.58 | 19.71 | 19.27 | 19.29 | 591,600 | -0.40(-2.03%) |
Oct 24, 2019 | 19.12 | 19.75 | 18.90 | 19.69 | 563,380 | +0.57(+2.98%) |
Oct 23, 2019 | 19.05 | 19.19 | 18.89 | 19.12 | 487,204 | +0.05(+0.26%) |
Oct 22, 2019 | 19.33 | 19.37 | 19.04 | 19.07 | 543,690 | -0.29(-1.50%) |
Oct 21, 2019 | 19.22 | 19.45 | 19.12 | 19.36 | 660,604 | +0.20(+1.07%) |
Oct 18, 2019 | 18.97 | 19.19 | 18.86 | 19.16 | 454,100 | +0.08(+0.39%) |
Oct 17, 2019 | 19.46 | 19.68 | 19.06 | 19.08 | 562,969 | -0.40(-2.05%) |
Oct 16, 2019 | 19.00 | 19.62 | 18.90 | 19.48 | 820,173 | +0.50(+2.63%) |
Oct 15, 2019 | 18.69 | 19.01 | 18.56 | 18.98 | 540,108 | +0.36(+1.93%) |
Oct 14, 2019 | 18.73 | 18.79 | 18.40 | 18.62 | 735,008 | -0.20(-1.06%) |
Oct 11, 2019 | 19.16 | 19.17 | 18.65 | 18.82 | 700,900 | -0.12(-0.63%) |
Oct 10, 2019 | 18.62 | 19.15 | 18.54 | 18.94 | 742,274 | +0.44(+2.38%) |
Oct 09, 2019 | 18.57 | 18.66 | 18.36 | 18.50 | 540,278 | +0.08(+0.43%) |
Oct 08, 2019 | 18.20 | 18.50 | 17.89 | 18.42 | 743,641 | +0.07(+0.38%) |
Oct 07, 2019 | 18.22 | 18.52 | 18.15 | 18.35 | 599,905 | +0.08(+0.41%) |
Oct 04, 2019 | 18.06 | 18.32 | 17.94 | 18.27 | 901,800 | +0.15(+0.86%) |
Oct 03, 2019 | 17.76 | 18.17 | 17.47 | 18.12 | 1,035,767 | +0.37(+2.08%) |
Oct 02, 2019 | 17.31 | 17.88 | 16.83 | 17.75 | 1,376,408 | +0.65(+3.80%) |
Oct 01, 2019 | 18.71 | 18.74 | 17.10 | 17.10 | 2,067,055 | -1.49(-8.02%) |
Sep 30, 2019 | 18.28 | 18.72 | 18.28 | 18.59 | 1,065,239 | +0.22(+1.20%) |
Sep 27, 2019 | 18.29 | 18.43 | 18.18 | 18.37 | 1,060,200 | +0.10(+0.55%) |
Sep 26, 2019 | 18.49 | 18.60 | 18.14 | 18.27 | 940,949 | -0.23(-1.24%) |
Sep 25, 2019 | 18.52 | 18.64 | 18.20 | 18.50 | 1,384,915 | -0.06(-0.32%) |
Sep 24, 2019 | 19.16 | 19.25 | 18.34 | 18.56 | 1,902,947 | -0.47(-2.47%) |
Sep 23, 2019 | 19.61 | 19.89 | 17.95 | 19.03 | 4,703,313 | -1.55(-7.53%) |
Sep 20, 2019 | 20.66 | 20.97 | 20.53 | 20.58 | 3,008,100 | -0.08(-0.39%) |
Sep 19, 2019 | 21.06 | 21.35 | 20.57 | 20.66 | 1,343,344 | -0.39(-1.85%) |
Sep 18, 2019 | 20.80 | 21.24 | 20.61 | 21.05 | 1,613,102 | +0.18(+0.86%) |
Sep 17, 2019 | 21.55 | 21.74 | 20.61 | 20.87 | 1,569,603 | -0.68(-3.16%) |
Sep 16, 2019 | 20.53 | 21.90 | 20.52 | 21.55 | 3,933,026 | +1.11(+5.43%) |
Sep 13, 2019 | 20.12 | 20.45 | 19.82 | 20.44 | 1,701,400 | +0.44(+2.20%) |
Sep 12, 2019 | 19.76 | 20.04 | 19.25 | 20.00 | 1,352,537 | +0.41(+2.09%) |
Sep 11, 2019 | 18.76 | 19.59 | 18.41 | 19.59 | 1,419,794 | +0.76(+4.04%) |
Sep 10, 2019 | 18.85 | 18.89 | 18.12 | 18.83 | 948,825 | -0.07(-0.37%) |
Sep 09, 2019 | 18.79 | 19.30 | 18.58 | 18.90 | 1,058,537 | +0.12(+0.64%) |
Sep 06, 2019 | 19.30 | 19.30 | 18.75 | 18.78 | 1,120,000 | -0.35(-1.83%) |
Sep 05, 2019 | 19.80 | 19.94 | 18.94 | 19.13 | 3,155,178 | -0.55(-2.79%) |
Sep 04, 2019 | 19.65 | 19.90 | 19.48 | 19.68 | 841,767 | +0.19(+0.97%) |