Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.70 | 17.92 | 17.66 | 17.86 | 1,893,204 | +0.05(+0.26%) |
Nov 27, 2019 | 17.58 | 17.85 | 17.44 | 17.81 | 3,246,880 | +0.23(+1.33%) |
Nov 26, 2019 | 17.42 | 17.65 | 17.17 | 17.57 | 6,311,851 | +0.10(+0.59%) |
Nov 25, 2019 | 17.08 | 17.58 | 17.03 | 17.47 | 4,425,336 | +0.45(+2.64%) |
Nov 22, 2019 | 16.95 | 17.38 | 16.95 | 17.02 | 3,109,784 | +0.13(+0.78%) |
Nov 21, 2019 | 17.02 | 17.18 | 16.82 | 16.89 | 3,629,400 | -0.10(-0.61%) |
Nov 20, 2019 | 17.51 | 17.57 | 16.97 | 16.99 | 4,416,858 | -0.64(-3.62%) |
Nov 19, 2019 | 17.83 | 17.95 | 17.35 | 17.63 | 3,566,916 | -0.13(-0.74%) |
Nov 18, 2019 | 18.46 | 18.53 | 17.66 | 17.76 | 5,030,144 | -0.75(-4.05%) |
Nov 15, 2019 | 19.16 | 19.19 | 18.50 | 18.51 | 3,764,857 | -0.51(-2.66%) |
Nov 14, 2019 | 18.20 | 19.06 | 18.07 | 19.02 | 5,824,667 | +0.57(+3.10%) |
Nov 13, 2019 | 19.13 | 19.15 | 18.38 | 18.45 | 6,823,521 | -1.17(-5.97%) |
Nov 12, 2019 | 19.56 | 20.04 | 19.55 | 19.62 | 4,252,739 | +0.00(+0.00%) |
Nov 11, 2019 | 19.28 | 19.68 | 19.00 | 19.62 | 3,726,252 | +0.11(+0.58%) |
Nov 08, 2019 | 19.38 | 19.63 | 19.00 | 19.51 | 4,259,470 | +0.07(+0.34%) |
Nov 07, 2019 | 19.57 | 19.94 | 19.43 | 19.44 | 5,112,182 | +0.06(+0.29%) |
Nov 06, 2019 | 19.79 | 19.89 | 19.35 | 19.38 | 5,469,933 | -0.91(-4.48%) |
Nov 05, 2019 | 19.91 | 21.09 | 19.90 | 20.29 | 9,454,088 | +0.29(+1.45%) |
Nov 04, 2019 | 19.58 | 20.11 | 19.54 | 20.00 | 6,589,673 | +0.64(+3.29%) |
Nov 01, 2019 | 18.80 | 19.40 | 18.76 | 19.36 | 5,725,490 | +0.73(+3.92%) |
Oct 31, 2019 | 18.76 | 18.89 | 18.33 | 18.63 | 3,341,574 | -0.28(-1.49%) |
Oct 30, 2019 | 19.21 | 19.23 | 18.71 | 18.91 | 2,303,208 | -0.40(-2.09%) |
Oct 29, 2019 | 19.18 | 19.36 | 18.95 | 19.32 | 3,603,857 | +0.03(+0.15%) |
Oct 28, 2019 | 19.39 | 19.59 | 19.18 | 19.29 | 2,123,315 | +0.04(+0.19%) |
Oct 25, 2019 | 18.66 | 19.43 | 18.57 | 19.25 | 3,662,329 | +0.58(+3.11%) |
Oct 24, 2019 | 19.04 | 19.27 | 18.30 | 18.67 | 3,610,546 | -0.23(-1.24%) |
Oct 23, 2019 | 18.49 | 18.91 | 18.11 | 18.91 | 3,584,546 | +0.46(+2.49%) |
Oct 22, 2019 | 18.18 | 18.61 | 17.82 | 18.45 | 3,587,529 | +0.20(+1.08%) |
Oct 21, 2019 | 18.47 | 18.76 | 18.23 | 18.25 | 3,257,284 | -0.08(-0.41%) |
Oct 18, 2019 | 18.46 | 18.63 | 18.26 | 18.32 | 2,998,294 | -0.08(-0.46%) |
Oct 17, 2019 | 18.91 | 18.99 | 18.40 | 18.41 | 2,647,083 | -0.39(-2.09%) |
Oct 16, 2019 | 18.82 | 19.32 | 18.73 | 18.80 | 3,134,674 | -0.10(-0.55%) |
Oct 15, 2019 | 18.78 | 19.21 | 18.46 | 18.91 | 3,255,491 | +0.10(+0.55%) |
Oct 14, 2019 | 19.12 | 19.21 | 18.78 | 18.80 | 3,375,155 | -0.62(-3.19%) |
Oct 11, 2019 | 18.53 | 19.54 | 18.42 | 19.42 | 5,117,147 | +1.29(+7.14%) |
Oct 10, 2019 | 17.86 | 18.30 | 17.82 | 18.13 | 5,958,427 | +0.49(+2.76%) |
Oct 09, 2019 | 17.60 | 17.82 | 17.49 | 17.64 | 5,245,616 | +0.25(+1.46%) |
Oct 08, 2019 | 17.79 | 18.02 | 17.38 | 17.39 | 7,762,389 | -0.61(-3.39%) |
Oct 07, 2019 | 18.16 | 18.50 | 17.88 | 18.00 | 6,953,609 | -0.18(-0.98%) |
Oct 04, 2019 | 18.48 | 18.63 | 17.97 | 18.17 | 4,679,400 | -0.32(-1.72%) |
Oct 03, 2019 | 18.72 | 18.72 | 18.07 | 18.49 | 4,679,172 | -0.32(-1.69%) |
Oct 02, 2019 | 18.70 | 19.07 | 18.37 | 18.81 | 4,187,532 | -0.13(-0.69%) |
Oct 01, 2019 | 19.36 | 19.79 | 18.94 | 18.94 | 4,601,237 | -0.27(-1.41%) |
Sep 30, 2019 | 18.99 | 19.33 | 18.70 | 19.21 | 3,567,786 | +0.22(+1.18%) |
Sep 27, 2019 | 18.76 | 19.10 | 18.66 | 18.99 | 3,371,813 | +0.29(+1.55%) |
Sep 26, 2019 | 19.20 | 19.25 | 18.55 | 18.70 | 3,128,446 | -0.56(-2.92%) |
Sep 25, 2019 | 18.88 | 19.33 | 18.77 | 19.26 | 4,192,943 | +0.47(+2.49%) |
Sep 24, 2019 | 19.51 | 19.59 | 18.67 | 18.79 | 6,842,991 | -0.79(-4.02%) |
Sep 23, 2019 | 19.16 | 19.64 | 18.98 | 19.58 | 5,662,893 | +0.19(+0.97%) |
Sep 20, 2019 | 19.61 | 19.91 | 19.32 | 19.39 | 6,621,788 | -0.28(-1.43%) |
Sep 19, 2019 | 20.23 | 20.35 | 19.61 | 19.67 | 6,556,412 | -0.54(-2.69%) |
Sep 18, 2019 | 20.36 | 20.48 | 19.98 | 20.22 | 6,799,399 | -0.22(-1.10%) |
Sep 17, 2019 | 21.17 | 21.38 | 20.41 | 20.44 | 7,297,229 | -1.09(-5.05%) |
Sep 16, 2019 | 21.26 | 21.73 | 21.12 | 21.53 | 4,781,010 | +0.30(+1.41%) |
Sep 13, 2019 | 20.74 | 21.71 | 20.52 | 21.23 | 6,069,990 | +0.63(+3.05%) |
Sep 12, 2019 | 20.69 | 20.93 | 20.17 | 20.60 | 6,101,757 | -0.01(-0.05%) |
Sep 11, 2019 | 19.93 | 20.65 | 19.33 | 20.61 | 8,509,734 | +0.57(+2.85%) |
Sep 10, 2019 | 19.16 | 20.16 | 19.12 | 20.04 | 8,250,496 | +1.12(+5.95%) |
Sep 09, 2019 | 18.40 | 19.01 | 18.29 | 18.91 | 5,189,822 | +0.60(+3.28%) |
Sep 06, 2019 | 18.16 | 18.41 | 17.96 | 18.31 | 4,128,348 | +0.15(+0.83%) |
Sep 05, 2019 | 17.30 | 18.34 | 17.29 | 18.16 | 5,243,338 | +1.14(+6.72%) |
Sep 04, 2019 | 17.00 | 17.18 | 16.77 | 17.02 | 3,054,689 | +0.27(+1.62%) |