Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.56 | 19.68 | 19.38 | 19.51 | 6,926,759 | -0.39(-1.96%) |
Nov 27, 2019 | 19.37 | 20.00 | 19.28 | 19.90 | 9,752,921 | +0.53(+2.74%) |
Nov 26, 2019 | 19.68 | 19.78 | 19.23 | 19.37 | 11,489,776 | -0.47(-2.35%) |
Nov 25, 2019 | 19.45 | 19.85 | 19.28 | 19.83 | 8,398,102 | +0.33(+1.67%) |
Nov 22, 2019 | 19.50 | 19.75 | 19.34 | 19.51 | 7,966,731 | -0.13(-0.66%) |
Nov 21, 2019 | 19.27 | 19.70 | 19.10 | 19.64 | 11,315,732 | +0.56(+2.92%) |
Nov 20, 2019 | 18.60 | 19.41 | 18.40 | 19.08 | 13,472,787 | +0.59(+3.17%) |
Nov 19, 2019 | 18.61 | 18.65 | 18.20 | 18.49 | 11,023,164 | -0.24(-1.29%) |
Nov 18, 2019 | 18.86 | 18.86 | 18.32 | 18.74 | 9,508,130 | -0.30(-1.56%) |
Nov 15, 2019 | 19.00 | 19.33 | 18.90 | 19.03 | 9,847,826 | +0.14(+0.74%) |
Nov 14, 2019 | 19.16 | 19.44 | 18.85 | 18.89 | 6,722,589 | -0.27(-1.41%) |
Nov 13, 2019 | 19.43 | 19.43 | 19.06 | 19.16 | 7,999,831 | -0.38(-1.95%) |
Nov 12, 2019 | 19.78 | 19.93 | 19.40 | 19.54 | 7,501,098 | -0.20(-1.04%) |
Nov 11, 2019 | 19.49 | 19.78 | 19.20 | 19.75 | 7,223,242 | -0.03(-0.14%) |
Nov 08, 2019 | 19.24 | 19.80 | 19.01 | 19.78 | 10,334,939 | +0.30(+1.53%) |
Nov 07, 2019 | 19.48 | 19.89 | 19.39 | 19.48 | 9,003,783 | +0.33(+1.75%) |
Nov 06, 2019 | 19.43 | 19.60 | 18.98 | 19.14 | 12,254,580 | -0.42(-2.14%) |
Nov 05, 2019 | 19.67 | 19.90 | 19.38 | 19.56 | 15,185,984 | -0.02(-0.09%) |
Nov 04, 2019 | 19.05 | 19.60 | 19.03 | 19.58 | 17,519,946 | +0.91(+4.88%) |
Nov 01, 2019 | 18.05 | 18.71 | 17.98 | 18.67 | 12,426,073 | +0.78(+4.36%) |
Oct 31, 2019 | 17.96 | 18.07 | 17.53 | 17.89 | 11,505,149 | -0.18(-0.98%) |
Oct 30, 2019 | 18.96 | 19.01 | 18.05 | 18.07 | 14,149,462 | -0.87(-4.61%) |
Oct 29, 2019 | 18.63 | 19.08 | 18.52 | 18.94 | 12,473,223 | +0.07(+0.39%) |
Oct 28, 2019 | 19.14 | 19.18 | 18.79 | 18.87 | 13,410,793 | -0.17(-0.88%) |
Oct 25, 2019 | 18.48 | 19.07 | 18.39 | 19.03 | 14,147,810 | +0.53(+2.86%) |
Oct 24, 2019 | 18.87 | 18.92 | 18.15 | 18.50 | 10,204,303 | -0.28(-1.48%) |
Oct 23, 2019 | 18.32 | 18.96 | 18.05 | 18.78 | 12,763,050 | +0.29(+1.56%) |
Oct 22, 2019 | 18.41 | 18.68 | 17.83 | 18.49 | 15,774,485 | +0.27(+1.48%) |
Oct 21, 2019 | 16.87 | 18.59 | 16.82 | 18.22 | 30,267,194 | +1.10(+6.40%) |
Oct 18, 2019 | 17.26 | 17.85 | 17.13 | 17.13 | 28,718,280 | -0.07(-0.43%) |
Oct 17, 2019 | 17.12 | 17.34 | 16.96 | 17.20 | 14,710,465 | +0.20(+1.15%) |
Oct 16, 2019 | 17.34 | 17.57 | 17.00 | 17.01 | 10,254,147 | -0.37(-2.14%) |
Oct 15, 2019 | 17.40 | 17.82 | 17.27 | 17.38 | 12,021,414 | -0.06(-0.32%) |
Oct 14, 2019 | 17.30 | 17.50 | 16.77 | 17.43 | 10,001,707 | -0.18(-1.00%) |
Oct 11, 2019 | 17.31 | 17.76 | 17.29 | 17.61 | 11,353,606 | +0.48(+2.82%) |
Oct 10, 2019 | 17.07 | 17.29 | 16.93 | 17.13 | 10,582,743 | +0.15(+0.88%) |
Oct 09, 2019 | 17.09 | 17.19 | 16.75 | 16.98 | 11,952,717 | +0.02(+0.11%) |
Oct 08, 2019 | 16.86 | 17.29 | 16.77 | 16.96 | 12,241,212 | -0.10(-0.60%) |
Oct 07, 2019 | 17.31 | 17.47 | 17.04 | 17.06 | 9,104,309 | -0.18(-1.02%) |
Oct 04, 2019 | 17.35 | 17.59 | 16.98 | 17.24 | 8,637,521 | -0.08(-0.48%) |
Oct 03, 2019 | 16.78 | 17.34 | 16.76 | 17.32 | 10,942,445 | +0.44(+2.59%) |
Oct 02, 2019 | 17.27 | 17.56 | 16.82 | 16.89 | 12,999,922 | -0.38(-2.21%) |
Oct 01, 2019 | 17.66 | 17.81 | 17.06 | 17.27 | 13,153,579 | -0.25(-1.43%) |
Sep 30, 2019 | 17.40 | 17.68 | 17.24 | 17.52 | 10,712,591 | +0.11(+0.64%) |
Sep 27, 2019 | 17.69 | 18.10 | 17.28 | 17.41 | 15,698,997 | -0.50(-2.80%) |
Sep 26, 2019 | 17.89 | 17.98 | 17.52 | 17.91 | 11,689,136 | -0.16(-0.87%) |
Sep 25, 2019 | 17.78 | 18.10 | 17.74 | 18.07 | 11,382,306 | -0.05(-0.26%) |
Sep 24, 2019 | 18.96 | 19.05 | 18.03 | 18.11 | 20,198,920 | -1.04(-5.43%) |
Sep 23, 2019 | 18.88 | 19.38 | 18.80 | 19.15 | 12,163,742 | +0.16(+0.83%) |
Sep 20, 2019 | 19.43 | 19.57 | 18.85 | 19.00 | 17,352,622 | -0.45(-2.29%) |
Sep 19, 2019 | 19.66 | 19.81 | 19.40 | 19.44 | 14,202,397 | +0.10(+0.53%) |
Sep 18, 2019 | 19.40 | 19.66 | 19.11 | 19.34 | 16,354,773 | -0.20(-1.05%) |
Sep 17, 2019 | 20.71 | 20.71 | 19.35 | 19.54 | 21,018,110 | -1.36(-6.49%) |
Sep 16, 2019 | 19.94 | 21.14 | 19.87 | 20.90 | 39,318,772 | +2.06(+10.95%) |
Sep 13, 2019 | 18.71 | 19.01 | 18.38 | 18.84 | 11,531,794 | +0.48(+2.63%) |
Sep 12, 2019 | 18.09 | 18.59 | 17.75 | 18.35 | 14,429,188 | -0.28(-1.50%) |
Sep 11, 2019 | 18.71 | 19.14 | 18.36 | 18.63 | 15,847,267 | +0.02(+0.10%) |
Sep 10, 2019 | 18.77 | 19.25 | 18.50 | 18.61 | 18,021,138 | +0.07(+0.40%) |
Sep 09, 2019 | 17.92 | 18.77 | 17.86 | 18.54 | 14,583,304 | +0.80(+4.51%) |
Sep 06, 2019 | 17.57 | 17.77 | 17.23 | 17.74 | 11,751,302 | +0.08(+0.47%) |
Sep 05, 2019 | 17.61 | 18.15 | 17.60 | 17.66 | 13,518,443 | +0.22(+1.28%) |
Sep 04, 2019 | 17.69 | 17.81 | 17.39 | 17.43 | 13,791,122 | +0.00(+0.00%) |