Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.04 | 20.15 | 19.40 | 19.90 | 880,500 | -0.31(-1.53%) |
Nov 27, 2019 | 20.29 | 20.48 | 20.00 | 20.21 | 888,700 | +0.02(+0.10%) |
Nov 26, 2019 | 20.67 | 20.79 | 19.90 | 20.19 | 1,198,655 | -0.38(-1.85%) |
Nov 25, 2019 | 19.78 | 20.58 | 19.60 | 20.57 | 1,472,754 | +1.00(+5.11%) |
Nov 22, 2019 | 19.62 | 19.90 | 19.21 | 19.57 | 1,054,600 | -0.05(-0.25%) |
Nov 21, 2019 | 19.21 | 19.62 | 18.94 | 19.62 | 1,148,342 | +0.44(+2.29%) |
Nov 20, 2019 | 19.20 | 19.50 | 18.51 | 19.18 | 1,706,199 | -0.22(-1.13%) |
Nov 19, 2019 | 18.78 | 19.73 | 18.34 | 19.40 | 2,658,014 | +1.14(+6.24%) |
Nov 18, 2019 | 18.73 | 18.89 | 17.60 | 18.26 | 2,229,422 | -0.46(-2.46%) |
Nov 15, 2019 | 18.04 | 19.19 | 17.94 | 18.72 | 4,128,400 | +1.33(+7.65%) |
Nov 14, 2019 | 17.38 | 17.69 | 17.01 | 17.39 | 1,072,581 | +0.01(+0.06%) |
Nov 13, 2019 | 17.11 | 17.53 | 16.85 | 17.38 | 986,358 | +0.14(+0.81%) |
Nov 12, 2019 | 17.63 | 18.02 | 16.73 | 17.24 | 2,112,213 | -0.55(-3.09%) |
Nov 11, 2019 | 16.78 | 18.12 | 16.32 | 17.79 | 3,027,528 | +1.01(+6.02%) |
Nov 08, 2019 | 14.92 | 16.80 | 14.73 | 16.78 | 3,238,400 | +1.76(+11.72%) |
Nov 07, 2019 | 16.30 | 16.59 | 14.35 | 15.02 | 4,929,569 | -0.84(-5.30%) |
Nov 06, 2019 | 16.28 | 16.43 | 15.80 | 15.86 | 2,431,356 | -0.42(-2.58%) |
Nov 05, 2019 | 16.40 | 16.74 | 16.06 | 16.28 | 2,071,985 | -0.06(-0.37%) |
Nov 04, 2019 | 16.97 | 17.04 | 15.95 | 16.34 | 2,007,869 | -0.39(-2.33%) |
Nov 01, 2019 | 16.20 | 16.91 | 16.08 | 16.73 | 1,436,300 | +0.62(+3.85%) |
Oct 31, 2019 | 16.70 | 16.98 | 15.97 | 16.11 | 1,786,128 | -0.63(-3.76%) |
Oct 30, 2019 | 16.99 | 17.09 | 16.31 | 16.74 | 2,075,068 | -0.25(-1.47%) |
Oct 29, 2019 | 17.86 | 17.92 | 16.75 | 16.99 | 1,587,311 | -0.74(-4.17%) |
Oct 28, 2019 | 16.93 | 17.92 | 16.86 | 17.73 | 1,669,485 | +0.90(+5.35%) |
Oct 25, 2019 | 16.54 | 16.88 | 16.36 | 16.83 | 1,159,800 | +0.14(+0.84%) |
Oct 24, 2019 | 16.35 | 16.80 | 16.05 | 16.69 | 1,076,872 | +0.41(+2.52%) |
Oct 23, 2019 | 16.82 | 17.17 | 16.12 | 16.28 | 2,241,544 | -0.61(-3.61%) |
Oct 22, 2019 | 17.97 | 18.01 | 16.70 | 16.89 | 2,114,675 | -0.85(-4.79%) |
Oct 21, 2019 | 17.41 | 17.77 | 17.06 | 17.74 | 1,997,598 | +0.33(+1.90%) |
Oct 18, 2019 | 18.05 | 18.16 | 16.86 | 17.41 | 2,483,700 | -0.85(-4.65%) |
Oct 17, 2019 | 18.30 | 18.48 | 17.78 | 18.26 | 1,587,182 | +0.06(+0.33%) |
Oct 16, 2019 | 18.36 | 18.49 | 18.00 | 18.20 | 1,386,540 | -0.35(-1.89%) |
Oct 15, 2019 | 18.30 | 18.72 | 18.12 | 18.55 | 1,601,997 | +0.53(+2.94%) |
Oct 14, 2019 | 17.76 | 18.30 | 17.05 | 18.02 | 2,248,580 | +0.03(+0.17%) |
Oct 11, 2019 | 18.88 | 19.33 | 17.92 | 17.99 | 3,515,400 | -0.56(-3.02%) |
Oct 10, 2019 | 18.81 | 19.16 | 18.41 | 18.55 | 1,234,298 | -0.35(-1.85%) |
Oct 09, 2019 | 18.76 | 19.00 | 18.43 | 18.90 | 1,648,628 | +0.33(+1.78%) |
Oct 08, 2019 | 19.28 | 19.32 | 18.34 | 18.57 | 1,353,489 | -0.99(-5.06%) |
Oct 07, 2019 | 19.16 | 19.84 | 19.06 | 19.56 | 1,432,843 | +0.09(+0.46%) |
Oct 04, 2019 | 19.24 | 19.48 | 18.60 | 19.47 | 1,224,400 | +0.34(+1.78%) |
Oct 03, 2019 | 18.45 | 19.21 | 17.83 | 19.13 | 1,487,753 | +0.68(+3.69%) |
Oct 02, 2019 | 18.00 | 18.54 | 17.48 | 18.45 | 1,641,249 | +0.22(+1.21%) |
Oct 01, 2019 | 19.18 | 19.74 | 17.88 | 18.23 | 2,133,008 | -1.04(-5.40%) |
Sep 30, 2019 | 18.95 | 19.54 | 18.35 | 19.27 | 1,619,863 | +0.42(+2.23%) |
Sep 27, 2019 | 19.27 | 19.65 | 18.76 | 18.85 | 1,656,100 | -0.39(-2.03%) |
Sep 26, 2019 | 19.77 | 19.90 | 18.92 | 19.24 | 2,153,172 | -0.43(-2.19%) |
Sep 25, 2019 | 20.30 | 20.46 | 19.52 | 19.67 | 1,922,347 | -0.74(-3.63%) |
Sep 24, 2019 | 20.95 | 21.15 | 19.81 | 20.41 | 2,214,473 | -0.56(-2.67%) |
Sep 23, 2019 | 21.60 | 21.97 | 20.85 | 20.97 | 1,292,185 | -0.67(-3.10%) |
Sep 20, 2019 | 21.11 | 21.77 | 20.98 | 21.64 | 1,857,600 | +0.50(+2.37%) |
Sep 19, 2019 | 21.15 | 21.85 | 21.06 | 21.14 | 1,882,494 | -0.27(-1.26%) |
Sep 18, 2019 | 21.56 | 21.87 | 20.84 | 21.41 | 1,373,438 | -0.08(-0.37%) |
Sep 17, 2019 | 21.79 | 21.96 | 21.12 | 21.49 | 1,167,660 | -0.30(-1.38%) |
Sep 16, 2019 | 21.62 | 21.95 | 21.25 | 21.79 | 1,308,192 | +0.11(+0.51%) |
Sep 13, 2019 | 21.73 | 22.26 | 21.41 | 21.68 | 2,026,200 | -0.22(-1.00%) |
Sep 12, 2019 | 21.31 | 21.95 | 20.66 | 21.90 | 2,798,631 | +0.64(+3.01%) |
Sep 11, 2019 | 20.20 | 21.36 | 20.05 | 21.26 | 2,878,546 | +0.91(+4.47%) |
Sep 10, 2019 | 20.27 | 20.99 | 19.57 | 20.35 | 3,423,633 | -0.19(-0.93%) |
Sep 09, 2019 | 21.60 | 21.60 | 20.43 | 20.54 | 3,856,964 | -0.96(-4.47%) |
Sep 06, 2019 | 21.23 | 21.79 | 20.77 | 21.50 | 6,623,100 | +0.26(+1.22%) |
Sep 05, 2019 | 22.24 | 22.85 | 21.00 | 21.24 | 6,533,960 | -2.01(-8.65%) |
Sep 04, 2019 | 23.00 | 23.33 | 22.30 | 23.25 | 1,734,037 | +0.58(+2.56%) |