Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.65 | 21.35 | 20.60 | 21.27 | 5,108,900 | +0.77(+3.76%) |
Nov 27, 2019 | 20.50 | 20.73 | 20.13 | 20.50 | 5,022,100 | +0.03(+0.15%) |
Nov 26, 2019 | 21.20 | 21.22 | 20.10 | 20.47 | 6,957,196 | -0.62(-2.94%) |
Nov 25, 2019 | 21.11 | 21.77 | 21.01 | 21.09 | 9,113,180 | +0.18(+0.86%) |
Nov 22, 2019 | 20.70 | 21.10 | 20.25 | 20.91 | 6,085,800 | +0.39(+1.90%) |
Nov 21, 2019 | 20.08 | 21.10 | 19.61 | 20.52 | 8,188,705 | +0.26(+1.28%) |
Nov 20, 2019 | 21.36 | 22.06 | 19.10 | 20.26 | 32,258,980 | -2.47(-10.87%) |
Nov 19, 2019 | 22.58 | 23.25 | 22.36 | 22.73 | 10,782,180 | +0.13(+0.58%) |
Nov 18, 2019 | 24.11 | 24.20 | 22.25 | 22.60 | 33,227,296 | -1.42(-5.91%) |
Nov 15, 2019 | 23.25 | 24.67 | 21.75 | 24.02 | 49,272,000 | +2.47(+11.46%) |
Nov 14, 2019 | 21.49 | 21.49 | 21.55 | 2,789 | +0.06(+0.28%) | |
Nov 13, 2019 | 21.46 | 22.05 | 20.54 | 21.49 | 23,989,988 | +0.55(+2.63%) |
Nov 12, 2019 | 19.48 | 20.96 | 18.92 | 20.94 | 48,144,904 | +4.03(+23.83%) |
Nov 11, 2019 | 17.74 | 18.00 | 16.70 | 16.91 | 10,528,496 | -0.57(-3.26%) |
Nov 08, 2019 | 16.70 | 17.54 | 16.65 | 17.48 | 8,071,800 | +0.72(+4.30%) |
Nov 07, 2019 | 17.65 | 17.72 | 16.53 | 16.76 | 7,718,555 | -0.72(-4.12%) |
Nov 06, 2019 | 17.35 | 17.93 | 17.30 | 17.48 | 7,754,911 | +0.15(+0.87%) |
Nov 05, 2019 | 17.98 | 18.03 | 16.35 | 17.33 | 15,744,173 | -0.12(-0.69%) |
Nov 04, 2019 | 17.15 | 17.48 | 16.94 | 17.45 | 7,208,860 | +0.68(+4.05%) |
Nov 01, 2019 | 16.51 | 16.89 | 16.38 | 16.77 | 3,916,500 | +0.35(+2.13%) |
Oct 31, 2019 | 16.47 | 16.52 | 16.00 | 16.42 | 3,499,227 | +0.06(+0.37%) |
Oct 30, 2019 | 16.07 | 16.64 | 15.66 | 16.36 | 5,496,646 | +0.38(+2.38%) |
Oct 29, 2019 | 16.56 | 16.62 | 15.67 | 15.98 | 7,025,799 | -0.58(-3.50%) |
Oct 28, 2019 | 16.83 | 17.06 | 16.56 | 16.56 | 4,947,345 | +0.01(+0.06%) |
Oct 25, 2019 | 17.01 | 17.13 | 16.55 | 16.55 | 4,721,500 | -0.44(-2.59%) |
Oct 24, 2019 | 16.86 | 17.13 | 16.72 | 16.99 | 4,813,254 | +0.25(+1.49%) |
Oct 23, 2019 | 16.34 | 16.74 | 16.30 | 16.74 | 3,578,451 | +0.43(+2.64%) |
Oct 22, 2019 | 16.37 | 16.68 | 16.22 | 16.31 | 4,119,154 | +0.12(+0.74%) |
Oct 21, 2019 | 16.32 | 16.32 | 15.84 | 16.19 | 3,378,910 | +0.06(+0.37%) |
Oct 18, 2019 | 16.39 | 16.52 | 16.02 | 16.13 | 3,615,200 | -0.26(-1.59%) |
Oct 17, 2019 | 16.06 | 16.54 | 16.01 | 16.39 | 4,684,975 | +0.34(+2.12%) |
Oct 16, 2019 | 15.89 | 16.08 | 15.47 | 16.05 | 4,116,498 | +0.19(+1.20%) |
Oct 15, 2019 | 15.44 | 16.02 | 15.34 | 15.86 | 4,797,939 | +0.41(+2.65%) |
Oct 14, 2019 | 15.22 | 15.68 | 14.88 | 15.45 | 4,127,689 | +0.23(+1.51%) |
Oct 11, 2019 | 15.23 | 15.45 | 14.82 | 15.22 | 4,946,800 | +0.31(+2.08%) |
Oct 10, 2019 | 14.00 | 15.04 | 13.94 | 14.91 | 6,833,094 | +0.97(+6.96%) |
Oct 09, 2019 | 14.15 | 14.31 | 13.88 | 13.94 | 3,556,177 | -0.21(-1.48%) |
Oct 08, 2019 | 14.37 | 14.60 | 14.10 | 14.15 | 3,515,266 | -0.44(-3.02%) |
Oct 07, 2019 | 14.37 | 14.69 | 13.96 | 14.59 | 3,927,071 | +0.22(+1.53%) |
Oct 04, 2019 | 14.10 | 14.44 | 13.98 | 14.37 | 7,412,000 | +0.31(+2.20%) |
Oct 03, 2019 | 14.32 | 14.34 | 13.94 | 14.06 | 10,028,885 | -0.05(-0.35%) |
Oct 02, 2019 | 14.50 | 14.50 | 13.87 | 14.11 | 9,244,012 | -0.51(-3.49%) |
Oct 01, 2019 | 15.26 | 15.56 | 14.40 | 14.62 | 6,978,155 | -0.54(-3.56%) |
Sep 30, 2019 | 15.30 | 15.34 | 14.79 | 15.16 | 4,941,572 | +0.01(+0.07%) |
Sep 27, 2019 | 15.54 | 15.60 | 15.02 | 15.15 | 4,521,700 | -0.43(-2.76%) |
Sep 26, 2019 | 15.95 | 15.95 | 15.42 | 15.58 | 6,044,241 | -0.31(-1.95%) |
Sep 25, 2019 | 15.89 | 16.27 | 15.79 | 15.89 | 4,005,352 | -0.23(-1.43%) |
Sep 24, 2019 | 16.67 | 16.84 | 15.70 | 16.12 | 7,668,431 | -0.53(-3.18%) |
Sep 23, 2019 | 16.85 | 17.18 | 16.63 | 16.65 | 4,469,000 | -0.19(-1.13%) |
Sep 20, 2019 | 17.02 | 17.18 | 16.77 | 16.84 | 4,877,700 | -0.10(-0.59%) |
Sep 19, 2019 | 17.03 | 17.12 | 16.50 | 16.94 | 3,514,342 | +0.01(+0.06%) |
Sep 18, 2019 | 17.18 | 17.24 | 16.78 | 16.93 | 3,494,219 | -0.24(-1.40%) |
Sep 17, 2019 | 17.38 | 17.55 | 16.84 | 17.17 | 4,593,415 | -0.08(-0.46%) |
Sep 16, 2019 | 16.68 | 17.27 | 16.68 | 17.25 | 4,645,567 | +0.54(+3.23%) |
Sep 13, 2019 | 16.81 | 16.98 | 16.47 | 16.71 | 5,190,900 | -0.04(-0.24%) |
Sep 12, 2019 | 16.85 | 17.10 | 16.65 | 16.75 | 6,044,102 | +0.02(+0.12%) |
Sep 11, 2019 | 15.98 | 16.78 | 15.85 | 16.73 | 7,410,440 | +0.42(+2.58%) |
Sep 10, 2019 | 15.77 | 16.35 | 15.42 | 16.31 | 6,432,514 | +0.43(+2.71%) |
Sep 09, 2019 | 16.38 | 16.57 | 15.81 | 15.88 | 7,615,637 | -0.39(-2.40%) |
Sep 06, 2019 | 16.00 | 16.36 | 15.26 | 16.27 | 5,408,600 | +0.27(+1.69%) |
Sep 05, 2019 | 16.16 | 16.20 | 15.32 | 16.00 | 7,175,416 | -0.14(-0.87%) |
Sep 04, 2019 | 14.90 | 16.21 | 14.82 | 16.14 | 9,681,925 | +1.39(+9.42%) |