Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.47 | 19.59 | 19.29 | 19.41 | 6,960,249 | -0.39(-1.96%) |
Nov 27, 2019 | 19.27 | 19.90 | 19.19 | 19.80 | 9,800,075 | +0.53(+2.74%) |
Nov 26, 2019 | 19.59 | 19.68 | 19.14 | 19.27 | 11,545,327 | -0.46(-2.35%) |
Nov 25, 2019 | 19.36 | 19.76 | 19.19 | 19.74 | 8,438,706 | +0.32(+1.67%) |
Nov 22, 2019 | 19.40 | 19.65 | 19.24 | 19.41 | 8,005,249 | -0.13(-0.66%) |
Nov 21, 2019 | 19.17 | 19.61 | 19.01 | 19.54 | 11,370,442 | +0.55(+2.92%) |
Nov 20, 2019 | 18.51 | 19.32 | 18.31 | 18.99 | 13,537,926 | +0.58(+3.17%) |
Nov 19, 2019 | 18.52 | 18.56 | 18.11 | 18.41 | 11,076,459 | -0.24(-1.29%) |
Nov 18, 2019 | 18.77 | 18.77 | 18.23 | 18.65 | 9,554,101 | -0.30(-1.56%) |
Nov 15, 2019 | 18.90 | 19.24 | 18.81 | 18.94 | 9,895,439 | +0.14(+0.74%) |
Nov 14, 2019 | 19.07 | 19.35 | 18.76 | 18.80 | 6,755,092 | -0.27(-1.41%) |
Nov 13, 2019 | 19.34 | 19.34 | 18.97 | 19.07 | 8,038,509 | -0.38(-1.95%) |
Nov 12, 2019 | 19.68 | 19.83 | 19.31 | 19.45 | 7,537,364 | -0.20(-1.04%) |
Nov 11, 2019 | 19.39 | 19.68 | 19.11 | 19.65 | 7,258,165 | -0.03(-0.14%) |
Nov 08, 2019 | 19.14 | 19.70 | 18.91 | 19.68 | 10,384,907 | +0.30(+1.53%) |
Nov 07, 2019 | 19.39 | 19.79 | 19.29 | 19.39 | 9,047,315 | +0.33(+1.75%) |
Nov 06, 2019 | 19.34 | 19.51 | 18.89 | 19.05 | 12,313,829 | -0.42(-2.14%) |
Nov 05, 2019 | 19.57 | 19.80 | 19.28 | 19.47 | 15,259,406 | -0.02(-0.09%) |
Nov 04, 2019 | 18.96 | 19.51 | 18.94 | 19.49 | 17,604,652 | +0.91(+4.88%) |
Nov 01, 2019 | 17.96 | 18.62 | 17.90 | 18.58 | 12,486,151 | +0.78(+4.36%) |
Oct 31, 2019 | 17.87 | 17.98 | 17.44 | 17.80 | 11,560,774 | -0.18(-0.98%) |
Oct 30, 2019 | 18.87 | 18.91 | 17.96 | 17.98 | 14,217,873 | -0.87(-4.61%) |
Oct 29, 2019 | 18.54 | 18.99 | 18.43 | 18.85 | 12,533,529 | +0.07(+0.39%) |
Oct 28, 2019 | 19.05 | 19.09 | 18.70 | 18.78 | 13,475,632 | -0.17(-0.88%) |
Oct 25, 2019 | 18.40 | 18.97 | 18.30 | 18.94 | 14,216,212 | +0.53(+2.86%) |
Oct 24, 2019 | 18.78 | 18.83 | 18.06 | 18.41 | 10,253,639 | -0.28(-1.48%) |
Oct 23, 2019 | 18.23 | 18.87 | 17.96 | 18.69 | 12,824,757 | +0.29(+1.56%) |
Oct 22, 2019 | 18.32 | 18.59 | 17.75 | 18.41 | 15,850,753 | +0.27(+1.48%) |
Oct 21, 2019 | 16.79 | 18.50 | 16.74 | 18.14 | 30,413,532 | +1.09(+6.40%) |
Oct 18, 2019 | 17.18 | 17.77 | 17.05 | 17.05 | 28,857,128 | -0.07(-0.43%) |
Oct 17, 2019 | 17.04 | 17.26 | 16.88 | 17.12 | 14,781,588 | +0.19(+1.15%) |
Oct 16, 2019 | 17.26 | 17.49 | 16.92 | 16.93 | 10,303,725 | -0.37(-2.14%) |
Oct 15, 2019 | 17.31 | 17.74 | 17.19 | 17.30 | 12,079,535 | -0.06(-0.32%) |
Oct 14, 2019 | 17.22 | 17.41 | 16.69 | 17.35 | 10,050,064 | -0.18(-1.00%) |
Oct 11, 2019 | 17.23 | 17.67 | 17.20 | 17.53 | 11,408,499 | +0.48(+2.82%) |
Oct 10, 2019 | 16.99 | 17.21 | 16.85 | 17.05 | 10,633,909 | +0.15(+0.88%) |
Oct 09, 2019 | 17.01 | 17.11 | 16.67 | 16.90 | 12,010,507 | +0.02(+0.11%) |
Oct 08, 2019 | 16.78 | 17.20 | 16.68 | 16.88 | 12,300,396 | -0.10(-0.60%) |
Oct 07, 2019 | 17.23 | 17.39 | 16.95 | 16.98 | 9,148,327 | -0.18(-1.02%) |
Oct 04, 2019 | 17.27 | 17.51 | 16.90 | 17.16 | 8,679,282 | -0.08(-0.48%) |
Oct 03, 2019 | 16.70 | 17.26 | 16.68 | 17.24 | 10,995,350 | +0.43(+2.59%) |
Oct 02, 2019 | 17.18 | 17.48 | 16.74 | 16.81 | 13,062,775 | -0.38(-2.21%) |
Oct 01, 2019 | 17.57 | 17.72 | 16.98 | 17.18 | 13,217,174 | -0.25(-1.43%) |
Sep 30, 2019 | 17.31 | 17.59 | 17.16 | 17.43 | 10,764,385 | +0.11(+0.64%) |
Sep 27, 2019 | 17.61 | 18.02 | 17.19 | 17.32 | 15,774,900 | -0.50(-2.80%) |
Sep 26, 2019 | 17.80 | 17.90 | 17.43 | 17.82 | 11,745,651 | -0.16(-0.87%) |
Sep 25, 2019 | 17.69 | 18.02 | 17.66 | 17.98 | 11,437,338 | -0.05(-0.26%) |
Sep 24, 2019 | 18.87 | 18.96 | 17.94 | 18.03 | 20,296,580 | -1.04(-5.43%) |
Sep 23, 2019 | 18.79 | 19.28 | 18.71 | 19.06 | 12,222,552 | +0.16(+0.83%) |
Sep 20, 2019 | 19.34 | 19.48 | 18.76 | 18.90 | 17,436,520 | -0.44(-2.29%) |
Sep 19, 2019 | 19.56 | 19.72 | 19.31 | 19.35 | 14,271,064 | +0.10(+0.53%) |
Sep 18, 2019 | 19.31 | 19.56 | 19.02 | 19.25 | 16,433,846 | -0.20(-1.05%) |
Sep 17, 2019 | 20.61 | 20.61 | 19.26 | 19.45 | 21,119,730 | -1.35(-6.49%) |
Sep 16, 2019 | 19.85 | 21.04 | 19.77 | 20.80 | 39,508,872 | +2.05(+10.95%) |
Sep 13, 2019 | 18.62 | 18.91 | 18.29 | 18.75 | 11,587,549 | +0.48(+2.63%) |
Sep 12, 2019 | 18.00 | 18.50 | 17.67 | 18.27 | 14,498,951 | -0.28(-1.50%) |
Sep 11, 2019 | 18.62 | 19.05 | 18.28 | 18.54 | 15,923,886 | +0.02(+0.10%) |
Sep 10, 2019 | 18.68 | 19.15 | 18.41 | 18.53 | 18,108,268 | +0.07(+0.40%) |
Sep 09, 2019 | 17.83 | 18.68 | 17.78 | 18.45 | 14,653,812 | +0.80(+4.50%) |
Sep 06, 2019 | 17.49 | 17.69 | 17.14 | 17.66 | 11,808,118 | +0.08(+0.47%) |
Sep 05, 2019 | 17.53 | 18.06 | 17.52 | 17.57 | 13,583,803 | +0.22(+1.28%) |
Sep 04, 2019 | 17.60 | 17.72 | 17.30 | 17.35 | 13,857,801 | +0.00(+0.00%) |