Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.33 | 17.48 | 17.05 | 17.16 | 682,623 | -0.28(-1.58%) |
Nov 27, 2019 | 17.49 | 17.98 | 17.31 | 17.44 | 2,147,145 | +0.07(+0.39%) |
Nov 26, 2019 | 17.87 | 17.91 | 17.21 | 17.37 | 8,368,279 | -0.49(-2.75%) |
Nov 25, 2019 | 17.61 | 18.30 | 17.47 | 17.86 | 2,088,803 | +0.31(+1.79%) |
Nov 22, 2019 | 17.37 | 17.81 | 17.27 | 17.55 | 1,690,708 | +0.32(+1.89%) |
Nov 21, 2019 | 17.25 | 17.40 | 16.81 | 17.22 | 2,048,526 | +0.06(+0.34%) |
Nov 20, 2019 | 17.03 | 17.35 | 16.64 | 17.16 | 2,369,892 | -0.02(-0.11%) |
Nov 19, 2019 | 17.12 | 17.34 | 16.78 | 17.18 | 2,013,411 | +0.11(+0.63%) |
Nov 18, 2019 | 17.80 | 17.84 | 16.76 | 17.07 | 2,624,509 | -0.93(-5.14%) |
Nov 15, 2019 | 18.08 | 18.48 | 17.96 | 18.00 | 1,793,233 | +0.09(+0.49%) |
Nov 14, 2019 | 17.41 | 18.15 | 17.41 | 17.91 | 2,218,864 | +0.34(+1.96%) |
Nov 13, 2019 | 18.03 | 18.03 | 17.48 | 17.57 | 2,958,049 | -0.66(-3.62%) |
Nov 12, 2019 | 18.54 | 18.83 | 18.19 | 18.23 | 2,442,952 | -0.36(-1.96%) |
Nov 11, 2019 | 18.27 | 18.63 | 17.85 | 18.59 | 3,840,034 | +0.09(+0.48%) |
Nov 08, 2019 | 18.32 | 18.66 | 17.83 | 18.50 | 2,204,352 | -0.05(-0.27%) |
Nov 07, 2019 | 18.47 | 19.05 | 18.46 | 18.55 | 2,095,355 | +0.49(+2.72%) |
Nov 06, 2019 | 18.69 | 18.85 | 18.00 | 18.06 | 3,195,405 | -0.79(-4.18%) |
Nov 05, 2019 | 19.00 | 19.64 | 18.75 | 18.85 | 2,459,582 | -0.16(-0.83%) |
Nov 04, 2019 | 18.47 | 19.28 | 18.31 | 19.00 | 3,385,465 | +0.71(+3.87%) |
Nov 01, 2019 | 16.09 | 18.31 | 15.84 | 18.30 | 4,267,872 | +2.44(+15.39%) |
Oct 31, 2019 | 17.54 | 18.02 | 15.75 | 15.85 | 5,803,051 | -3.21(-16.83%) |
Oct 30, 2019 | 19.38 | 19.41 | 18.91 | 19.06 | 2,527,819 | -0.29(-1.48%) |
Oct 29, 2019 | 19.33 | 19.53 | 19.09 | 19.35 | 2,294,984 | -0.21(-1.06%) |
Oct 28, 2019 | 19.72 | 19.98 | 19.42 | 19.55 | 1,604,920 | +0.03(+0.15%) |
Oct 25, 2019 | 19.17 | 19.69 | 19.04 | 19.53 | 1,960,079 | +0.33(+1.74%) |
Oct 24, 2019 | 19.39 | 19.51 | 18.86 | 19.19 | 1,691,744 | -0.19(-0.97%) |
Oct 23, 2019 | 19.44 | 19.55 | 19.00 | 19.38 | 2,615,151 | -0.11(-0.56%) |
Oct 22, 2019 | 19.23 | 19.58 | 18.68 | 19.49 | 1,576,249 | +0.28(+1.43%) |
Oct 21, 2019 | 18.99 | 19.60 | 18.79 | 19.21 | 1,518,486 | +0.45(+2.41%) |
Oct 18, 2019 | 18.79 | 19.04 | 18.56 | 18.76 | 1,793,640 | -0.19(-0.99%) |
Oct 17, 2019 | 18.82 | 19.00 | 18.65 | 18.94 | 1,527,150 | +0.25(+1.32%) |
Oct 16, 2019 | 18.85 | 19.20 | 18.58 | 18.70 | 1,328,945 | -0.16(-0.84%) |
Oct 15, 2019 | 18.70 | 19.14 | 18.42 | 18.86 | 1,640,749 | +0.28(+1.48%) |
Oct 14, 2019 | 18.45 | 18.59 | 17.87 | 18.58 | 2,637,887 | +0.02(+0.11%) |
Oct 11, 2019 | 18.04 | 19.05 | 18.04 | 18.56 | 2,513,250 | +0.93(+5.25%) |
Oct 10, 2019 | 17.51 | 18.03 | 17.41 | 17.64 | 1,707,494 | +0.25(+1.42%) |
Oct 09, 2019 | 17.48 | 17.56 | 17.19 | 17.39 | 1,377,594 | +0.15(+0.86%) |
Oct 08, 2019 | 17.59 | 17.59 | 16.98 | 17.24 | 1,744,874 | -0.65(-3.63%) |
Oct 07, 2019 | 18.03 | 18.29 | 17.78 | 17.89 | 1,260,350 | -0.14(-0.76%) |
Oct 04, 2019 | 17.79 | 18.09 | 17.68 | 18.03 | 1,554,447 | +0.28(+1.55%) |
Oct 03, 2019 | 17.39 | 17.84 | 17.17 | 17.75 | 1,830,686 | +0.24(+1.35%) |
Oct 02, 2019 | 17.56 | 17.91 | 17.17 | 17.52 | 1,729,651 | -0.39(-2.20%) |
Oct 01, 2019 | 18.96 | 19.24 | 17.73 | 17.91 | 2,136,727 | -0.92(-4.86%) |
Sep 30, 2019 | 18.30 | 18.91 | 18.16 | 18.83 | 2,181,896 | +0.56(+3.07%) |
Sep 27, 2019 | 18.00 | 18.45 | 17.92 | 18.27 | 2,229,450 | +0.27(+1.48%) |
Sep 26, 2019 | 18.62 | 18.62 | 17.95 | 18.00 | 1,612,848 | -0.88(-4.64%) |
Sep 25, 2019 | 18.54 | 19.07 | 18.11 | 18.88 | 2,429,716 | +0.23(+1.21%) |
Sep 24, 2019 | 20.37 | 20.43 | 18.04 | 18.65 | 4,722,745 | -1.72(-8.45%) |
Sep 23, 2019 | 19.40 | 20.55 | 19.18 | 20.37 | 2,107,514 | +0.54(+2.73%) |
Sep 20, 2019 | 20.66 | 20.75 | 19.02 | 19.83 | 4,447,520 | -0.75(-3.63%) |
Sep 19, 2019 | 20.61 | 21.01 | 20.43 | 20.58 | 1,632,785 | +0.08(+0.38%) |
Sep 18, 2019 | 20.86 | 21.26 | 20.37 | 20.50 | 2,008,117 | -0.69(-3.25%) |
Sep 17, 2019 | 21.27 | 21.55 | 20.77 | 21.19 | 2,333,967 | -0.37(-1.73%) |
Sep 16, 2019 | 21.27 | 21.79 | 20.57 | 21.56 | 2,304,983 | +0.93(+4.53%) |
Sep 13, 2019 | 21.85 | 22.13 | 20.55 | 20.63 | 4,898,369 | -0.86(-3.99%) |
Sep 12, 2019 | 20.89 | 21.62 | 20.09 | 21.48 | 3,048,004 | +0.61(+2.92%) |
Sep 11, 2019 | 20.45 | 20.95 | 19.73 | 20.87 | 2,096,583 | +0.45(+2.22%) |
Sep 10, 2019 | 20.20 | 20.52 | 19.87 | 20.42 | 2,371,439 | +0.31(+1.52%) |
Sep 09, 2019 | 19.27 | 20.18 | 19.16 | 20.12 | 3,026,948 | +1.08(+5.69%) |
Sep 06, 2019 | 19.20 | 19.39 | 18.93 | 19.03 | 2,143,792 | -0.30(-1.53%) |
Sep 05, 2019 | 18.84 | 19.53 | 18.76 | 19.33 | 3,106,897 | +0.77(+4.14%) |
Sep 04, 2019 | 17.70 | 18.67 | 17.69 | 18.56 | 3,015,109 | +1.16(+6.67%) |