Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.04 | 19.16 | 18.79 | 18.91 | 4,661,750 | -0.14(-0.73%) |
Nov 27, 2019 | 18.80 | 19.11 | 18.62 | 19.04 | 4,744,661 | +0.13(+0.68%) |
Nov 26, 2019 | 18.80 | 19.22 | 18.43 | 18.92 | 19,075,404 | -0.02(-0.10%) |
Nov 25, 2019 | 17.93 | 19.02 | 17.57 | 18.94 | 12,753,286 | +1.15(+6.44%) |
Nov 22, 2019 | 17.11 | 18.10 | 16.71 | 17.79 | 18,154,294 | +0.85(+5.01%) |
Nov 21, 2019 | 16.06 | 17.80 | 15.63 | 16.94 | 28,023,992 | +1.54(+10.01%) |
Nov 20, 2019 | 16.55 | 16.57 | 15.31 | 15.40 | 20,422,058 | -1.17(-7.08%) |
Nov 19, 2019 | 16.97 | 17.13 | 16.38 | 16.57 | 7,862,386 | -0.75(-4.31%) |
Nov 18, 2019 | 17.45 | 17.59 | 17.20 | 17.32 | 5,906,734 | -0.19(-1.11%) |
Nov 15, 2019 | 17.24 | 17.64 | 17.19 | 17.51 | 6,117,388 | +0.47(+2.79%) |
Nov 14, 2019 | 16.56 | 17.13 | 16.56 | 17.04 | 5,336,591 | +0.38(+2.27%) |
Nov 13, 2019 | 16.67 | 16.77 | 16.45 | 16.66 | 5,022,113 | -0.33(-1.94%) |
Nov 12, 2019 | 17.12 | 17.40 | 16.81 | 16.99 | 5,443,563 | +0.02(+0.11%) |
Nov 11, 2019 | 16.81 | 17.14 | 16.69 | 16.97 | 4,830,039 | -0.23(-1.35%) |
Nov 08, 2019 | 17.37 | 17.37 | 16.80 | 17.20 | 5,386,339 | -0.32(-1.83%) |
Nov 07, 2019 | 17.59 | 17.74 | 17.31 | 17.52 | 5,893,436 | +0.13(+0.72%) |
Nov 06, 2019 | 17.23 | 17.44 | 16.81 | 17.40 | 4,878,673 | +0.18(+1.07%) |
Nov 05, 2019 | 17.19 | 17.61 | 17.11 | 17.21 | 5,920,671 | +0.23(+1.37%) |
Nov 04, 2019 | 17.12 | 17.33 | 16.86 | 16.98 | 4,144,036 | -0.02(-0.11%) |
Nov 01, 2019 | 16.67 | 17.12 | 16.58 | 17.00 | 4,152,275 | +0.48(+2.93%) |
Oct 31, 2019 | 16.28 | 16.52 | 15.90 | 16.51 | 5,297,598 | +0.17(+1.07%) |
Oct 30, 2019 | 17.12 | 17.22 | 16.25 | 16.34 | 4,371,196 | -0.86(-5.01%) |
Oct 29, 2019 | 17.30 | 17.37 | 16.97 | 17.20 | 2,653,772 | -0.19(-1.11%) |
Oct 28, 2019 | 17.33 | 17.56 | 17.27 | 17.40 | 4,143,536 | +0.18(+1.07%) |
Oct 25, 2019 | 16.91 | 17.55 | 16.81 | 17.21 | 3,687,540 | +0.21(+1.25%) |
Oct 24, 2019 | 17.10 | 17.19 | 16.52 | 17.00 | 3,867,474 | -0.09(-0.51%) |
Oct 23, 2019 | 17.21 | 17.34 | 16.77 | 17.09 | 3,803,079 | -0.10(-0.56%) |
Oct 22, 2019 | 16.18 | 17.21 | 16.14 | 17.18 | 5,754,261 | +1.10(+6.81%) |
Oct 21, 2019 | 15.65 | 16.49 | 15.60 | 16.09 | 7,743,445 | +0.28(+1.78%) |
Oct 18, 2019 | 16.47 | 16.86 | 15.81 | 15.81 | 16,442,358 | -1.73(-9.89%) |
Oct 17, 2019 | 17.34 | 17.62 | 17.25 | 17.54 | 5,146,038 | +0.28(+1.63%) |
Oct 16, 2019 | 17.29 | 17.68 | 17.19 | 17.26 | 3,761,749 | -0.08(-0.45%) |
Oct 15, 2019 | 17.14 | 17.67 | 16.93 | 17.34 | 5,480,258 | +0.40(+2.35%) |
Oct 14, 2019 | 16.94 | 17.08 | 16.48 | 16.94 | 5,437,975 | -0.02(-0.11%) |
Oct 11, 2019 | 16.56 | 17.43 | 16.56 | 16.96 | 6,154,225 | +0.64(+3.92%) |
Oct 10, 2019 | 16.73 | 16.86 | 16.06 | 16.32 | 7,303,008 | -0.33(-1.98%) |
Oct 09, 2019 | 17.31 | 17.31 | 16.62 | 16.65 | 5,485,065 | -0.50(-2.94%) |
Oct 08, 2019 | 17.55 | 17.72 | 17.13 | 17.15 | 4,345,567 | -0.75(-4.17%) |
Oct 07, 2019 | 17.93 | 18.20 | 17.80 | 17.90 | 3,889,961 | +0.01(+0.05%) |
Oct 04, 2019 | 17.92 | 17.95 | 17.55 | 17.89 | 4,647,139 | -0.10(-0.54%) |
Oct 03, 2019 | 17.47 | 17.99 | 17.02 | 17.99 | 6,493,611 | +0.40(+2.26%) |
Oct 02, 2019 | 18.20 | 18.20 | 17.34 | 17.59 | 5,078,454 | -0.91(-4.92%) |
Oct 01, 2019 | 19.09 | 19.41 | 18.47 | 18.50 | 4,771,255 | -0.48(-2.55%) |
Sep 30, 2019 | 18.45 | 19.04 | 18.45 | 18.99 | 3,939,004 | +0.63(+3.43%) |
Sep 27, 2019 | 18.39 | 18.85 | 18.23 | 18.36 | 4,005,756 | -0.06(-0.32%) |
Sep 26, 2019 | 17.90 | 18.42 | 17.69 | 18.41 | 6,122,926 | +0.46(+2.54%) |
Sep 25, 2019 | 17.94 | 18.36 | 17.86 | 17.96 | 4,123,134 | +0.10(+0.54%) |
Sep 24, 2019 | 18.11 | 18.16 | 17.54 | 17.86 | 3,511,988 | -0.09(-0.49%) |
Sep 23, 2019 | 18.07 | 18.30 | 17.85 | 17.95 | 4,756,099 | -0.34(-1.85%) |
Sep 20, 2019 | 18.29 | 18.89 | 18.20 | 18.29 | 5,860,567 | +0.02(+0.11%) |
Sep 19, 2019 | 18.62 | 18.80 | 18.20 | 18.27 | 3,880,709 | -0.11(-0.58%) |
Sep 18, 2019 | 18.66 | 18.89 | 18.06 | 18.38 | 5,020,105 | -0.39(-2.07%) |
Sep 17, 2019 | 18.68 | 18.89 | 18.27 | 18.76 | 7,788,921 | -0.08(-0.41%) |
Sep 16, 2019 | 18.01 | 18.96 | 17.97 | 18.84 | 6,509,046 | +0.55(+3.02%) |
Sep 13, 2019 | 18.70 | 19.06 | 18.09 | 18.29 | 7,441,944 | -0.14(-0.74%) |
Sep 12, 2019 | 17.98 | 18.58 | 17.51 | 18.42 | 8,448,885 | +0.35(+1.93%) |
Sep 11, 2019 | 18.07 | 18.29 | 17.22 | 18.07 | 6,413,934 | +0.10(+0.54%) |
Sep 10, 2019 | 17.31 | 18.13 | 17.31 | 17.98 | 8,031,887 | +0.66(+3.81%) |
Sep 09, 2019 | 16.13 | 17.44 | 16.13 | 17.32 | 7,903,698 | +1.12(+6.94%) |
Sep 06, 2019 | 16.38 | 16.54 | 16.11 | 16.19 | 4,348,632 | -0.11(-0.65%) |
Sep 05, 2019 | 15.81 | 16.45 | 15.80 | 16.30 | 6,988,148 | +0.68(+4.34%) |
Sep 04, 2019 | 15.43 | 15.85 | 15.40 | 15.62 | 6,233,334 | +0.25(+1.64%) |