Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.67 | 19.72 | 19.21 | 19.28 | 814,700 | -0.50(-2.53%) |
Nov 27, 2019 | 20.04 | 20.08 | 19.70 | 19.78 | 759,700 | -0.22(-1.10%) |
Nov 26, 2019 | 20.00 | 20.20 | 19.86 | 20.00 | 1,200,490 | +0.03(+0.15%) |
Nov 25, 2019 | 20.03 | 20.33 | 19.88 | 19.97 | 1,610,032 | -0.12(-0.60%) |
Nov 22, 2019 | 20.85 | 21.00 | 19.98 | 20.09 | 961,600 | -0.58(-2.81%) |
Nov 21, 2019 | 20.59 | 21.33 | 20.45 | 20.67 | 2,434,260 | +0.18(+0.88%) |
Nov 20, 2019 | 19.90 | 20.53 | 19.78 | 20.49 | 2,239,406 | +0.47(+2.35%) |
Nov 19, 2019 | 20.17 | 20.32 | 19.96 | 20.02 | 929,951 | -0.12(-0.60%) |
Nov 18, 2019 | 20.18 | 20.33 | 20.03 | 20.14 | 917,198 | -0.16(-0.79%) |
Nov 15, 2019 | 20.50 | 20.60 | 20.26 | 20.30 | 1,145,100 | -0.05(-0.25%) |
Nov 14, 2019 | 20.04 | 20.55 | 19.92 | 20.35 | 1,707,444 | +0.27(+1.34%) |
Nov 13, 2019 | 19.96 | 20.23 | 19.61 | 20.08 | 1,218,601 | -0.33(-1.62%) |
Nov 12, 2019 | 20.84 | 21.18 | 20.31 | 20.41 | 1,047,000 | -0.35(-1.69%) |
Nov 11, 2019 | 19.91 | 20.95 | 19.59 | 20.76 | 1,701,961 | +0.57(+2.82%) |
Nov 08, 2019 | 18.03 | 20.36 | 17.99 | 20.19 | 3,361,000 | +2.24(+12.48%) |
Nov 07, 2019 | 20.00 | 20.00 | 17.38 | 17.95 | 4,133,678 | -0.59(-3.18%) |
Nov 06, 2019 | 18.86 | 18.86 | 18.40 | 18.54 | 1,457,472 | -0.35(-1.83%) |
Nov 05, 2019 | 18.50 | 18.97 | 18.28 | 18.89 | 1,122,624 | +0.52(+2.80%) |
Nov 04, 2019 | 18.26 | 18.72 | 18.24 | 18.37 | 1,152,653 | +0.12(+0.66%) |
Nov 01, 2019 | 17.42 | 18.29 | 17.39 | 18.25 | 806,800 | +0.86(+4.95%) |
Oct 31, 2019 | 17.75 | 17.75 | 17.20 | 17.39 | 761,438 | -0.42(-2.36%) |
Oct 30, 2019 | 17.91 | 18.18 | 17.81 | 17.81 | 627,626 | -0.34(-1.87%) |
Oct 29, 2019 | 18.20 | 18.24 | 18.00 | 18.15 | 469,002 | -0.14(-0.77%) |
Oct 28, 2019 | 18.00 | 18.52 | 18.00 | 18.29 | 473,619 | +0.32(+1.78%) |
Oct 25, 2019 | 17.76 | 18.27 | 17.68 | 17.97 | 807,400 | +0.02(+0.11%) |
Oct 24, 2019 | 18.42 | 18.44 | 17.51 | 17.95 | 786,593 | -0.52(-2.82%) |
Oct 23, 2019 | 18.56 | 18.63 | 18.10 | 18.47 | 480,242 | -0.11(-0.59%) |
Oct 22, 2019 | 18.29 | 18.69 | 18.14 | 18.58 | 860,066 | +0.26(+1.42%) |
Oct 21, 2019 | 18.24 | 18.46 | 18.22 | 18.32 | 568,824 | +0.10(+0.55%) |
Oct 18, 2019 | 18.01 | 18.44 | 17.93 | 18.22 | 1,154,300 | +0.12(+0.66%) |
Oct 17, 2019 | 17.55 | 18.32 | 17.29 | 18.10 | 1,146,235 | +0.51(+2.90%) |
Oct 16, 2019 | 16.63 | 17.62 | 16.60 | 17.59 | 1,262,433 | +0.89(+5.33%) |
Oct 15, 2019 | 16.14 | 16.84 | 16.07 | 16.70 | 712,993 | +0.49(+3.02%) |
Oct 14, 2019 | 16.45 | 16.45 | 15.68 | 16.21 | 755,558 | -0.23(-1.43%) |
Oct 11, 2019 | 15.75 | 16.66 | 15.60 | 16.45 | 1,787,000 | +0.88(+5.62%) |
Oct 10, 2019 | 15.63 | 15.99 | 15.44 | 15.57 | 863,205 | +0.00(+0.00%) |
Oct 09, 2019 | 15.53 | 15.83 | 15.36 | 15.57 | 787,515 | +0.14(+0.91%) |
Oct 08, 2019 | 15.54 | 15.64 | 15.30 | 15.43 | 517,142 | -0.21(-1.34%) |
Oct 07, 2019 | 15.66 | 16.00 | 15.50 | 15.64 | 630,682 | -0.04(-0.26%) |
Oct 04, 2019 | 15.62 | 15.74 | 15.32 | 15.68 | 625,500 | +0.09(+0.58%) |
Oct 03, 2019 | 15.97 | 16.00 | 15.39 | 15.59 | 595,642 | -0.39(-2.44%) |
Oct 02, 2019 | 15.80 | 16.00 | 14.70 | 15.98 | 2,686,883 | -0.04(-0.25%) |
Oct 01, 2019 | 16.94 | 17.00 | 15.78 | 16.02 | 1,054,779 | -0.82(-4.87%) |
Sep 30, 2019 | 16.62 | 16.96 | 16.46 | 16.84 | 449,341 | +0.17(+1.02%) |
Sep 27, 2019 | 16.72 | 17.04 | 16.29 | 16.67 | 623,700 | -0.09(-0.57%) |
Sep 26, 2019 | 17.11 | 17.33 | 16.72 | 16.77 | 839,933 | -0.33(-1.93%) |
Sep 25, 2019 | 16.61 | 17.31 | 16.61 | 17.09 | 800,314 | +0.38(+2.30%) |
Sep 24, 2019 | 17.24 | 17.35 | 16.58 | 16.71 | 785,626 | -0.55(-3.19%) |
Sep 23, 2019 | 17.17 | 17.29 | 17.01 | 17.26 | 752,710 | +0.10(+0.58%) |
Sep 20, 2019 | 17.10 | 17.45 | 16.84 | 17.16 | 1,374,600 | -0.02(-0.12%) |
Sep 19, 2019 | 17.84 | 17.93 | 16.75 | 17.18 | 1,552,116 | -0.62(-3.48%) |
Sep 18, 2019 | 18.33 | 18.65 | 17.53 | 17.80 | 621,869 | -0.59(-3.21%) |
Sep 17, 2019 | 18.93 | 18.93 | 18.23 | 18.39 | 469,060 | -0.30(-1.61%) |
Sep 16, 2019 | 17.92 | 18.72 | 17.83 | 18.69 | 706,980 | +0.78(+4.36%) |
Sep 13, 2019 | 18.03 | 18.24 | 17.86 | 17.91 | 381,000 | -0.16(-0.89%) |
Sep 12, 2019 | 17.89 | 18.23 | 17.70 | 18.07 | 476,457 | +0.18(+1.01%) |
Sep 11, 2019 | 17.93 | 18.27 | 17.58 | 17.89 | 669,075 | +0.02(+0.11%) |
Sep 10, 2019 | 17.12 | 17.91 | 17.02 | 17.87 | 581,462 | +0.66(+3.83%) |
Sep 09, 2019 | 16.56 | 17.39 | 16.33 | 17.21 | 845,037 | +0.69(+4.18%) |
Sep 06, 2019 | 16.65 | 16.86 | 16.44 | 16.52 | 315,200 | -0.13(-0.78%) |
Sep 05, 2019 | 16.40 | 16.66 | 16.14 | 16.65 | 809,282 | +0.41(+2.52%) |
Sep 04, 2019 | 16.62 | 16.88 | 15.80 | 16.24 | 1,087,064 | -0.21(-1.28%) |