Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.33 | 19.40 | 19.27 | 19.31 | 3,088,349 | -0.10(-0.49%) |
Nov 27, 2019 | 19.43 | 19.50 | 19.30 | 19.40 | 5,270,410 | +0.08(+0.42%) |
Nov 26, 2019 | 19.36 | 19.43 | 19.25 | 19.32 | 6,031,247 | -0.13(-0.65%) |
Nov 25, 2019 | 19.38 | 19.52 | 19.29 | 19.45 | 7,274,443 | +0.08(+0.39%) |
Nov 22, 2019 | 19.18 | 19.41 | 19.13 | 19.37 | 4,851,924 | +0.24(+1.26%) |
Nov 21, 2019 | 19.23 | 19.26 | 18.95 | 19.13 | 5,036,068 | +0.06(+0.29%) |
Nov 20, 2019 | 18.95 | 19.16 | 18.80 | 19.08 | 8,359,612 | -0.02(-0.08%) |
Nov 19, 2019 | 19.14 | 19.20 | 19.01 | 19.09 | 4,312,626 | +0.02(+0.08%) |
Nov 18, 2019 | 19.03 | 19.13 | 18.95 | 19.08 | 5,206,444 | +0.00(+0.00%) |
Nov 15, 2019 | 18.99 | 19.09 | 18.90 | 19.08 | 5,194,322 | +0.22(+1.14%) |
Nov 14, 2019 | 18.92 | 18.96 | 18.77 | 18.86 | 6,643,531 | -0.17(-0.87%) |
Nov 13, 2019 | 19.02 | 19.14 | 18.90 | 19.03 | 5,393,141 | -0.25(-1.28%) |
Nov 12, 2019 | 19.23 | 19.39 | 19.12 | 19.27 | 6,462,545 | +0.00(+0.03%) |
Nov 11, 2019 | 19.11 | 19.38 | 19.11 | 19.27 | 4,967,252 | -0.07(-0.36%) |
Nov 08, 2019 | 19.16 | 19.39 | 19.01 | 19.34 | 8,998,937 | +0.17(+0.86%) |
Nov 07, 2019 | 19.15 | 19.35 | 19.11 | 19.17 | 10,990,062 | +0.26(+1.35%) |
Nov 06, 2019 | 18.95 | 19.00 | 18.77 | 18.92 | 7,976,429 | -0.11(-0.58%) |
Nov 05, 2019 | 18.75 | 19.07 | 18.72 | 19.03 | 10,959,930 | +0.38(+2.02%) |
Nov 04, 2019 | 18.32 | 18.66 | 18.25 | 18.65 | 9,309,286 | +0.55(+3.05%) |
Nov 01, 2019 | 17.87 | 18.10 | 17.80 | 18.10 | 8,394,612 | +0.45(+2.53%) |
Oct 31, 2019 | 17.68 | 17.82 | 17.35 | 17.65 | 8,408,051 | -0.17(-0.96%) |
Oct 30, 2019 | 17.90 | 17.93 | 17.62 | 17.82 | 7,300,283 | -0.12(-0.64%) |
Oct 29, 2019 | 17.82 | 18.11 | 17.82 | 17.94 | 6,320,839 | -0.04(-0.22%) |
Oct 28, 2019 | 17.93 | 18.17 | 17.90 | 17.98 | 8,226,798 | +0.16(+0.89%) |
Oct 25, 2019 | 17.61 | 17.93 | 17.61 | 17.82 | 6,058,328 | +0.13(+0.76%) |
Oct 24, 2019 | 17.89 | 17.94 | 17.60 | 17.69 | 9,146,212 | -0.20(-1.11%) |
Oct 23, 2019 | 17.77 | 17.91 | 17.68 | 17.88 | 8,167,046 | +0.02(+0.11%) |
Oct 22, 2019 | 17.68 | 17.99 | 17.49 | 17.86 | 8,163,436 | +0.18(+1.01%) |
Oct 21, 2019 | 17.78 | 17.95 | 17.63 | 17.69 | 8,149,820 | +0.13(+0.74%) |
Oct 18, 2019 | 17.44 | 17.65 | 17.25 | 17.56 | 11,346,514 | +0.15(+0.89%) |
Oct 17, 2019 | 17.60 | 17.60 | 17.22 | 17.40 | 9,966,846 | -0.06(-0.34%) |
Oct 16, 2019 | 17.46 | 17.67 | 17.34 | 17.46 | 11,708,258 | +0.01(+0.03%) |
Oct 15, 2019 | 17.27 | 17.57 | 17.16 | 17.46 | 6,607,146 | +0.28(+1.62%) |
Oct 14, 2019 | 17.02 | 17.25 | 16.93 | 17.18 | 4,655,330 | +0.04(+0.23%) |
Oct 11, 2019 | 17.19 | 17.36 | 17.03 | 17.14 | 9,076,930 | +0.35(+2.10%) |
Oct 10, 2019 | 16.55 | 16.88 | 16.53 | 16.79 | 10,895,114 | +0.39(+2.36%) |
Oct 09, 2019 | 16.34 | 16.50 | 16.24 | 16.40 | 8,784,290 | +0.20(+1.26%) |
Oct 08, 2019 | 16.41 | 16.54 | 16.19 | 16.19 | 16,891,992 | -0.68(-4.01%) |
Oct 07, 2019 | 16.71 | 17.04 | 16.68 | 16.87 | 11,605,984 | +0.09(+0.53%) |
Oct 04, 2019 | 16.60 | 16.80 | 16.44 | 16.78 | 6,330,734 | +0.16(+0.99%) |
Oct 03, 2019 | 16.49 | 16.62 | 16.14 | 16.62 | 10,273,589 | -0.03(-0.21%) |
Oct 02, 2019 | 16.85 | 16.89 | 16.58 | 16.65 | 9,305,614 | -0.35(-2.05%) |
Oct 01, 2019 | 17.73 | 17.81 | 16.99 | 17.00 | 8,936,789 | -0.58(-3.31%) |
Sep 30, 2019 | 17.59 | 17.74 | 17.53 | 17.58 | 5,608,358 | -0.00(-0.03%) |
Sep 27, 2019 | 17.65 | 17.87 | 17.48 | 17.59 | 10,341,186 | +0.11(+0.63%) |
Sep 26, 2019 | 17.63 | 17.69 | 17.46 | 17.48 | 8,330,252 | -0.22(-1.24%) |
Sep 25, 2019 | 17.54 | 17.81 | 17.51 | 17.70 | 7,667,767 | +0.16(+0.94%) |
Sep 24, 2019 | 17.81 | 17.89 | 17.44 | 17.53 | 11,541,939 | -0.30(-1.67%) |
Sep 23, 2019 | 17.61 | 17.93 | 17.51 | 17.83 | 6,364,218 | -0.00(-0.03%) |
Sep 20, 2019 | 18.01 | 18.08 | 17.77 | 17.83 | 14,679,369 | -0.14(-0.80%) |
Sep 19, 2019 | 18.03 | 18.28 | 17.94 | 17.98 | 7,399,085 | -0.22(-1.20%) |
Sep 18, 2019 | 17.94 | 18.32 | 17.88 | 18.20 | 8,207,726 | +0.10(+0.58%) |
Sep 17, 2019 | 18.23 | 18.23 | 17.93 | 18.09 | 6,328,439 | -0.28(-1.51%) |
Sep 16, 2019 | 18.03 | 18.39 | 17.99 | 18.37 | 5,242,026 | +0.06(+0.35%) |
Sep 13, 2019 | 18.37 | 18.56 | 18.25 | 18.31 | 8,201,970 | +0.23(+1.26%) |
Sep 12, 2019 | 17.69 | 18.22 | 17.57 | 18.08 | 10,625,094 | +0.08(+0.44%) |
Sep 11, 2019 | 18.14 | 18.21 | 17.73 | 18.00 | 8,741,922 | -0.03(-0.19%) |
Sep 10, 2019 | 17.89 | 18.21 | 17.81 | 18.03 | 7,394,536 | +0.28(+1.57%) |
Sep 09, 2019 | 17.16 | 17.80 | 17.05 | 17.75 | 7,673,137 | +0.79(+4.63%) |
Sep 06, 2019 | 17.01 | 17.16 | 16.89 | 16.97 | 5,768,418 | -0.03(-0.18%) |
Sep 05, 2019 | 16.90 | 17.26 | 16.80 | 17.00 | 7,858,061 | +0.47(+2.86%) |
Sep 04, 2019 | 16.48 | 16.59 | 16.39 | 16.53 | 5,929,504 | +0.18(+1.09%) |