Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.53 | 19.86 | 19.07 | 19.10 | 3,730,430 | -0.81(-4.05%) |
Nov 27, 2019 | 19.68 | 20.07 | 19.58 | 19.91 | 4,921,494 | +0.28(+1.44%) |
Nov 26, 2019 | 20.15 | 20.35 | 19.55 | 19.62 | 5,481,281 | -0.57(-2.80%) |
Nov 25, 2019 | 20.08 | 20.33 | 19.85 | 20.19 | 5,177,224 | +0.12(+0.60%) |
Nov 22, 2019 | 20.02 | 20.24 | 19.74 | 20.07 | 4,014,928 | +0.16(+0.82%) |
Nov 21, 2019 | 19.76 | 20.00 | 19.29 | 19.91 | 5,159,572 | +0.30(+1.53%) |
Nov 20, 2019 | 19.22 | 20.09 | 19.02 | 19.61 | 3,642,856 | +0.43(+2.24%) |
Nov 19, 2019 | 19.48 | 19.65 | 19.12 | 19.18 | 3,433,768 | -0.52(-2.65%) |
Nov 18, 2019 | 20.21 | 20.21 | 19.43 | 19.70 | 4,999,786 | -0.80(-3.89%) |
Nov 15, 2019 | 20.27 | 20.91 | 20.22 | 20.50 | 4,835,177 | +0.41(+2.05%) |
Nov 14, 2019 | 20.07 | 20.60 | 19.95 | 20.09 | 5,978,705 | +0.11(+0.56%) |
Nov 13, 2019 | 20.17 | 20.41 | 19.81 | 19.98 | 3,708,972 | -0.43(-2.10%) |
Nov 12, 2019 | 20.62 | 20.87 | 20.18 | 20.40 | 5,001,599 | -0.04(-0.21%) |
Nov 11, 2019 | 20.60 | 20.89 | 20.37 | 20.45 | 5,157,547 | -0.50(-2.37%) |
Nov 08, 2019 | 20.35 | 21.00 | 20.05 | 20.94 | 5,060,186 | +0.30(+1.45%) |
Nov 07, 2019 | 20.45 | 20.79 | 20.28 | 20.64 | 7,161,062 | +0.39(+1.95%) |
Nov 06, 2019 | 20.45 | 21.10 | 19.92 | 20.25 | 5,571,915 | -0.29(-1.42%) |
Nov 05, 2019 | 21.26 | 21.50 | 20.34 | 20.54 | 7,326,299 | -0.48(-2.28%) |
Nov 04, 2019 | 20.92 | 21.30 | 20.87 | 21.02 | 8,539,398 | +0.61(+2.98%) |
Nov 01, 2019 | 18.89 | 20.84 | 18.77 | 20.41 | 11,936,888 | +1.84(+9.93%) |
Oct 31, 2019 | 17.99 | 19.11 | 17.55 | 18.57 | 7,829,120 | +0.26(+1.40%) |
Oct 30, 2019 | 18.89 | 19.13 | 18.23 | 18.31 | 5,668,775 | -0.59(-3.13%) |
Oct 29, 2019 | 18.39 | 19.35 | 18.14 | 18.90 | 5,553,789 | +0.27(+1.47%) |
Oct 28, 2019 | 19.07 | 19.42 | 18.55 | 18.63 | 5,980,702 | -0.29(-1.54%) |
Oct 25, 2019 | 19.91 | 19.94 | 17.63 | 18.92 | 16,995,090 | -0.99(-4.99%) |
Oct 24, 2019 | 20.33 | 20.40 | 19.33 | 19.92 | 5,124,661 | -0.27(-1.32%) |
Oct 23, 2019 | 19.69 | 20.25 | 19.20 | 20.18 | 4,291,813 | +0.51(+2.57%) |
Oct 22, 2019 | 19.56 | 20.07 | 19.16 | 19.68 | 5,626,567 | +0.15(+0.79%) |
Oct 21, 2019 | 19.02 | 19.61 | 18.90 | 19.52 | 5,661,612 | +0.71(+3.78%) |
Oct 18, 2019 | 18.78 | 19.78 | 18.67 | 18.81 | 10,361,867 | +0.27(+1.45%) |
Oct 17, 2019 | 18.31 | 18.72 | 18.04 | 18.54 | 5,344,704 | +0.30(+1.65%) |
Oct 16, 2019 | 18.41 | 19.13 | 18.23 | 18.24 | 7,932,614 | -0.35(-1.89%) |
Oct 15, 2019 | 18.28 | 18.88 | 17.96 | 18.59 | 6,409,153 | +0.20(+1.09%) |
Oct 14, 2019 | 17.61 | 18.63 | 17.48 | 18.39 | 10,406,656 | +0.44(+2.43%) |
Oct 11, 2019 | 17.37 | 18.10 | 17.37 | 17.95 | 7,452,174 | +0.83(+4.85%) |
Oct 10, 2019 | 17.26 | 17.50 | 16.99 | 17.12 | 4,946,138 | -0.08(-0.49%) |
Oct 09, 2019 | 17.20 | 17.38 | 16.86 | 17.21 | 5,853,862 | +0.23(+1.38%) |
Oct 08, 2019 | 17.60 | 17.81 | 16.97 | 16.97 | 7,580,374 | -0.96(-5.37%) |
Oct 07, 2019 | 18.63 | 18.69 | 17.88 | 17.94 | 6,663,419 | -0.64(-3.43%) |
Oct 04, 2019 | 19.41 | 19.71 | 18.17 | 18.57 | 7,431,057 | -1.01(-5.18%) |
Oct 03, 2019 | 19.21 | 19.59 | 18.81 | 19.59 | 6,863,969 | +0.14(+0.73%) |
Oct 02, 2019 | 20.15 | 20.38 | 19.36 | 19.45 | 5,202,557 | -0.90(-4.41%) |
Oct 01, 2019 | 21.55 | 21.69 | 20.30 | 20.34 | 5,220,873 | -1.11(-5.20%) |
Sep 30, 2019 | 21.48 | 21.76 | 21.34 | 21.46 | 4,590,651 | -0.08(-0.39%) |
Sep 27, 2019 | 20.85 | 21.72 | 20.83 | 21.54 | 6,133,393 | +0.36(+1.70%) |
Sep 26, 2019 | 21.11 | 21.31 | 20.84 | 21.18 | 5,410,621 | -0.21(-0.98%) |
Sep 25, 2019 | 20.90 | 21.47 | 20.83 | 21.39 | 5,139,896 | +0.12(+0.55%) |
Sep 24, 2019 | 21.75 | 21.87 | 21.07 | 21.27 | 5,000,155 | -0.67(-3.06%) |
Sep 23, 2019 | 21.35 | 22.07 | 21.28 | 21.94 | 6,030,374 | +0.32(+1.47%) |
Sep 20, 2019 | 21.72 | 21.85 | 21.41 | 21.63 | 7,330,007 | +0.03(+0.16%) |
Sep 19, 2019 | 21.68 | 21.89 | 21.30 | 21.59 | 5,986,092 | +0.28(+1.30%) |
Sep 18, 2019 | 21.38 | 21.90 | 21.06 | 21.32 | 14,430,643 | -0.49(-2.27%) |
Sep 17, 2019 | 23.60 | 23.76 | 21.58 | 21.81 | 11,835,727 | -2.04(-8.54%) |
Sep 16, 2019 | 22.51 | 24.40 | 21.67 | 23.85 | 21,250,374 | +3.44(+16.89%) |
Sep 13, 2019 | 20.23 | 20.51 | 19.93 | 20.40 | 4,710,699 | +0.42(+2.10%) |
Sep 12, 2019 | 19.65 | 20.14 | 19.25 | 19.98 | 4,500,696 | -0.13(-0.63%) |
Sep 11, 2019 | 20.01 | 20.64 | 19.73 | 20.11 | 6,061,825 | +0.24(+1.22%) |
Sep 10, 2019 | 20.03 | 20.49 | 19.71 | 19.87 | 5,876,624 | +0.04(+0.21%) |
Sep 09, 2019 | 19.10 | 19.87 | 18.98 | 19.82 | 7,305,035 | +1.09(+5.82%) |
Sep 06, 2019 | 18.69 | 18.84 | 18.39 | 18.73 | 4,596,644 | -0.27(-1.41%) |
Sep 05, 2019 | 18.67 | 19.40 | 18.65 | 19.00 | 5,921,720 | +0.53(+2.86%) |
Sep 04, 2019 | 18.34 | 18.62 | 18.11 | 18.47 | 4,834,843 | +0.53(+2.94%) |