Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.80 | 19.20 | 17.57 | 19.15 | 4,421,100 | -0.45(-2.30%) |
Nov 27, 2019 | 19.28 | 20.00 | 19.25 | 19.60 | 6,068,600 | +0.39(+2.03%) |
Nov 26, 2019 | 19.00 | 19.37 | 18.89 | 19.21 | 4,474,230 | +0.13(+0.68%) |
Nov 25, 2019 | 18.42 | 19.20 | 18.42 | 19.08 | 7,001,712 | +0.67(+3.64%) |
Nov 22, 2019 | 18.04 | 18.45 | 17.89 | 18.41 | 3,859,400 | +0.40(+2.22%) |
Nov 21, 2019 | 17.98 | 18.07 | 17.74 | 18.01 | 2,765,775 | +0.03(+0.17%) |
Nov 20, 2019 | 17.72 | 18.09 | 17.66 | 17.98 | 2,697,681 | +0.03(+0.17%) |
Nov 19, 2019 | 18.16 | 18.25 | 17.86 | 17.95 | 3,696,847 | -0.05(-0.28%) |
Nov 18, 2019 | 17.63 | 18.24 | 17.53 | 18.00 | 6,238,824 | +0.51(+2.92%) |
Nov 15, 2019 | 17.33 | 17.64 | 17.14 | 17.49 | 6,224,500 | +0.30(+1.75%) |
Nov 14, 2019 | 18.19 | 18.22 | 16.96 | 17.19 | 14,065,808 | -1.09(-5.96%) |
Nov 13, 2019 | 18.83 | 18.88 | 18.15 | 18.28 | 6,592,570 | -0.83(-4.34%) |
Nov 12, 2019 | 19.03 | 19.31 | 18.87 | 19.11 | 4,658,598 | -0.04(-0.21%) |
Nov 11, 2019 | 19.00 | 19.22 | 18.50 | 19.15 | 6,393,881 | -0.37(-1.90%) |
Nov 08, 2019 | 19.74 | 19.94 | 19.29 | 19.52 | 9,964,400 | -0.48(-2.40%) |
Nov 07, 2019 | 18.64 | 20.48 | 18.60 | 20.00 | 23,943,932 | +1.97(+10.93%) |
Nov 06, 2019 | 17.90 | 18.00 | 17.37 | 18.03 | 6,001,491 | +0.23(+1.29%) |
Nov 05, 2019 | 18.24 | 18.30 | 17.58 | 17.80 | 7,591,385 | -0.19(-1.06%) |
Nov 04, 2019 | 18.04 | 18.36 | 17.90 | 17.99 | 5,190,324 | +0.26(+1.47%) |
Nov 01, 2019 | 17.59 | 17.89 | 17.47 | 17.73 | 2,832,300 | +0.30(+1.72%) |
Oct 31, 2019 | 17.50 | 17.59 | 17.26 | 17.43 | 2,409,714 | -0.19(-1.08%) |
Oct 30, 2019 | 17.37 | 17.64 | 17.22 | 17.62 | 2,341,959 | +0.25(+1.44%) |
Oct 29, 2019 | 17.70 | 17.70 | 17.03 | 17.37 | 4,426,311 | -0.52(-2.91%) |
Oct 28, 2019 | 17.57 | 18.00 | 17.41 | 17.89 | 4,316,192 | +0.53(+3.05%) |
Oct 25, 2019 | 17.06 | 17.69 | 17.02 | 17.36 | 3,663,400 | +0.22(+1.28%) |
Oct 24, 2019 | 16.71 | 17.19 | 16.69 | 17.14 | 4,599,871 | +0.47(+2.82%) |
Oct 23, 2019 | 16.39 | 16.82 | 16.39 | 16.67 | 3,167,664 | +0.17(+1.03%) |
Oct 22, 2019 | 16.57 | 16.84 | 16.32 | 16.50 | 2,905,397 | -0.03(-0.18%) |
Oct 21, 2019 | 16.26 | 16.72 | 16.21 | 16.53 | 4,258,489 | +0.44(+2.73%) |
Oct 18, 2019 | 16.29 | 16.43 | 16.05 | 16.09 | 3,018,800 | -0.21(-1.29%) |
Oct 17, 2019 | 16.38 | 16.47 | 16.19 | 16.30 | 3,604,299 | +0.14(+0.87%) |
Oct 16, 2019 | 16.45 | 16.61 | 16.01 | 16.16 | 4,712,376 | -0.42(-2.53%) |
Oct 15, 2019 | 16.33 | 16.70 | 16.29 | 16.58 | 8,337,130 | +0.39(+2.41%) |
Oct 14, 2019 | 16.47 | 16.79 | 16.15 | 16.19 | 4,280,874 | -0.27(-1.64%) |
Oct 11, 2019 | 16.02 | 16.90 | 16.02 | 16.46 | 8,281,900 | +0.75(+4.77%) |
Oct 10, 2019 | 15.74 | 15.90 | 15.53 | 15.71 | 5,577,879 | -0.03(-0.19%) |
Oct 09, 2019 | 15.95 | 16.08 | 15.64 | 15.74 | 4,055,518 | +0.05(+0.32%) |
Oct 08, 2019 | 15.90 | 15.98 | 15.55 | 15.69 | 5,661,017 | -0.49(-3.03%) |
Oct 07, 2019 | 16.29 | 16.50 | 15.90 | 16.18 | 6,104,454 | -0.21(-1.28%) |
Oct 04, 2019 | 16.12 | 16.90 | 16.10 | 16.39 | 7,230,400 | +0.33(+2.05%) |
Oct 03, 2019 | 15.71 | 16.38 | 15.32 | 16.06 | 10,078,502 | +0.34(+2.16%) |
Oct 02, 2019 | 15.85 | 15.87 | 15.12 | 15.72 | 8,098,684 | -0.20(-1.26%) |
Oct 01, 2019 | 16.14 | 16.22 | 15.50 | 15.92 | 11,651,179 | -0.21(-1.30%) |
Sep 30, 2019 | 16.84 | 16.94 | 16.05 | 16.13 | 8,853,049 | -0.48(-2.89%) |
Sep 27, 2019 | 17.35 | 17.89 | 16.07 | 16.61 | 12,012,600 | -0.71(-4.10%) |
Sep 26, 2019 | 17.58 | 17.80 | 17.05 | 17.32 | 3,826,972 | -0.41(-2.31%) |
Sep 25, 2019 | 17.20 | 17.77 | 16.96 | 17.73 | 3,742,747 | +0.58(+3.38%) |
Sep 24, 2019 | 18.21 | 18.28 | 17.03 | 17.15 | 6,251,956 | -0.93(-5.14%) |
Sep 23, 2019 | 18.45 | 18.60 | 17.93 | 18.08 | 3,970,998 | -0.45(-2.43%) |
Sep 20, 2019 | 19.04 | 19.33 | 18.31 | 18.53 | 5,423,100 | -0.46(-2.42%) |
Sep 19, 2019 | 18.97 | 19.15 | 18.80 | 18.99 | 3,689,948 | +0.05(+0.26%) |
Sep 18, 2019 | 19.00 | 19.08 | 18.59 | 18.94 | 4,237,471 | -0.14(-0.73%) |
Sep 17, 2019 | 18.90 | 19.13 | 18.67 | 19.08 | 4,968,516 | +0.24(+1.27%) |
Sep 16, 2019 | 19.30 | 19.69 | 18.78 | 18.84 | 6,242,917 | -0.91(-4.61%) |
Sep 13, 2019 | 19.80 | 20.18 | 19.66 | 19.75 | 4,498,100 | +0.04(+0.20%) |
Sep 12, 2019 | 19.97 | 20.23 | 19.33 | 19.71 | 9,048,037 | +0.39(+2.02%) |
Sep 11, 2019 | 18.29 | 20.32 | 18.20 | 19.32 | 18,912,798 | +1.27(+7.04%) |
Sep 10, 2019 | 18.02 | 18.10 | 17.71 | 18.05 | 5,554,837 | -0.28(-1.53%) |
Sep 09, 2019 | 18.14 | 18.63 | 18.07 | 18.33 | 4,763,133 | +0.27(+1.50%) |
Sep 06, 2019 | 17.95 | 18.35 | 17.89 | 18.06 | 4,615,400 | +0.24(+1.35%) |
Sep 05, 2019 | 17.36 | 17.90 | 17.31 | 17.82 | 4,743,968 | +0.68(+3.97%) |
Sep 04, 2019 | 17.63 | 17.67 | 17.12 | 17.14 | 3,261,520 | -0.10(-0.58%) |