Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.19 | 19.20 | 18.77 | 18.89 | 3,266,000 | -0.21(-1.10%) |
Nov 27, 2019 | 18.80 | 19.39 | 18.66 | 19.10 | 9,707,800 | +1.06(+5.88%) |
Nov 26, 2019 | 17.38 | 18.04 | 17.27 | 18.04 | 6,231,167 | +0.68(+3.92%) |
Nov 25, 2019 | 17.62 | 17.63 | 17.23 | 17.36 | 2,997,347 | -0.07(-0.40%) |
Nov 22, 2019 | 17.09 | 17.46 | 17.03 | 17.43 | 3,137,300 | +0.44(+2.59%) |
Nov 21, 2019 | 17.01 | 17.06 | 16.74 | 16.99 | 4,108,784 | +0.00(+0.00%) |
Nov 20, 2019 | 17.30 | 17.31 | 16.93 | 16.99 | 2,745,561 | -0.34(-1.96%) |
Nov 19, 2019 | 17.25 | 17.51 | 17.17 | 17.33 | 4,610,576 | +0.00(+0.00%) |
Nov 18, 2019 | 17.80 | 17.86 | 17.31 | 17.33 | 4,208,147 | -0.46(-2.59%) |
Nov 15, 2019 | 17.12 | 17.89 | 17.11 | 17.79 | 5,882,900 | +0.67(+3.91%) |
Nov 14, 2019 | 17.11 | 17.48 | 17.09 | 17.12 | 3,085,014 | -0.11(-0.64%) |
Nov 13, 2019 | 17.20 | 17.34 | 17.08 | 17.23 | 3,906,975 | -0.06(-0.35%) |
Nov 12, 2019 | 17.70 | 17.86 | 17.25 | 17.29 | 3,831,496 | -0.28(-1.59%) |
Nov 11, 2019 | 17.45 | 17.61 | 17.26 | 17.57 | 3,647,612 | +0.01(+0.06%) |
Nov 08, 2019 | 17.74 | 17.91 | 17.41 | 17.56 | 4,354,500 | -0.03(-0.17%) |
Nov 07, 2019 | 18.44 | 18.57 | 17.39 | 17.59 | 8,152,037 | -0.58(-3.19%) |
Nov 06, 2019 | 18.11 | 18.37 | 17.77 | 18.17 | 7,420,710 | +0.24(+1.34%) |
Nov 05, 2019 | 17.25 | 18.31 | 17.07 | 17.93 | 15,029,033 | +0.79(+4.61%) |
Nov 04, 2019 | 17.83 | 18.51 | 16.83 | 17.14 | 43,553,160 | -4.00(-18.92%) |
Nov 01, 2019 | 20.81 | 21.31 | 20.78 | 21.14 | 4,988,500 | +0.49(+2.37%) |
Oct 31, 2019 | 20.65 | 20.73 | 20.40 | 20.65 | 3,220,352 | -0.16(-0.77%) |
Oct 30, 2019 | 20.83 | 20.95 | 20.55 | 20.81 | 3,051,759 | -0.05(-0.24%) |
Oct 29, 2019 | 21.15 | 21.17 | 20.79 | 20.86 | 2,454,447 | -0.33(-1.56%) |
Oct 28, 2019 | 21.12 | 21.47 | 21.06 | 21.19 | 2,870,341 | +0.13(+0.62%) |
Oct 25, 2019 | 20.62 | 21.31 | 20.51 | 21.06 | 2,700,000 | +0.20(+0.96%) |
Oct 24, 2019 | 20.86 | 20.92 | 20.37 | 20.86 | 2,810,275 | +0.04(+0.19%) |
Oct 23, 2019 | 21.22 | 21.22 | 20.60 | 20.82 | 4,249,868 | -0.56(-2.62%) |
Oct 22, 2019 | 20.48 | 21.45 | 20.17 | 21.38 | 6,520,314 | +1.29(+6.42%) |
Oct 21, 2019 | 19.82 | 20.09 | 19.77 | 20.09 | 2,095,305 | +0.40(+2.03%) |
Oct 18, 2019 | 20.04 | 20.07 | 19.51 | 19.69 | 4,233,200 | -0.83(-4.04%) |
Oct 17, 2019 | 20.40 | 20.63 | 20.30 | 20.52 | 1,847,692 | +0.27(+1.33%) |
Oct 16, 2019 | 20.42 | 20.50 | 20.22 | 20.25 | 1,918,328 | -0.15(-0.74%) |
Oct 15, 2019 | 20.10 | 20.44 | 19.94 | 20.40 | 2,455,045 | +0.33(+1.64%) |
Oct 14, 2019 | 19.94 | 20.26 | 19.89 | 20.07 | 2,710,252 | +0.08(+0.40%) |
Oct 11, 2019 | 19.93 | 20.39 | 19.82 | 19.99 | 3,627,200 | +0.35(+1.78%) |
Oct 10, 2019 | 19.50 | 19.93 | 19.50 | 19.64 | 4,031,665 | +0.17(+0.87%) |
Oct 09, 2019 | 19.18 | 19.69 | 19.14 | 19.47 | 4,271,796 | +0.46(+2.42%) |
Oct 08, 2019 | 18.84 | 19.25 | 18.70 | 19.01 | 2,878,506 | -0.09(-0.47%) |
Oct 07, 2019 | 19.17 | 19.46 | 19.10 | 19.10 | 3,274,910 | -0.21(-1.09%) |
Oct 04, 2019 | 19.22 | 19.40 | 18.93 | 19.31 | 2,451,600 | +0.03(+0.16%) |
Oct 03, 2019 | 19.21 | 19.28 | 18.68 | 19.28 | 3,280,648 | +0.03(+0.16%) |
Oct 02, 2019 | 19.50 | 19.64 | 18.99 | 19.25 | 3,106,024 | -0.48(-2.43%) |
Oct 01, 2019 | 20.01 | 20.20 | 19.73 | 19.73 | 3,206,347 | -0.21(-1.05%) |
Sep 30, 2019 | 19.57 | 20.05 | 19.57 | 19.94 | 3,016,062 | +0.37(+1.89%) |
Sep 27, 2019 | 19.78 | 20.13 | 19.50 | 19.57 | 2,273,700 | -0.22(-1.11%) |
Sep 26, 2019 | 19.64 | 19.86 | 19.50 | 19.79 | 2,776,027 | +0.20(+1.02%) |
Sep 25, 2019 | 19.40 | 19.98 | 19.35 | 19.59 | 3,796,938 | +0.19(+0.98%) |
Sep 24, 2019 | 19.89 | 19.89 | 19.21 | 19.40 | 2,546,487 | -0.38(-1.92%) |
Sep 23, 2019 | 19.64 | 20.14 | 19.62 | 19.78 | 3,043,384 | +0.12(+0.61%) |
Sep 20, 2019 | 20.27 | 20.59 | 19.66 | 19.66 | 5,119,300 | -0.55(-2.72%) |
Sep 19, 2019 | 20.80 | 20.84 | 20.10 | 20.21 | 3,750,313 | -0.58(-2.79%) |
Sep 18, 2019 | 21.00 | 21.08 | 20.48 | 20.79 | 3,298,502 | -0.19(-0.91%) |
Sep 17, 2019 | 21.05 | 21.18 | 20.69 | 20.98 | 3,817,656 | -0.13(-0.62%) |
Sep 16, 2019 | 20.91 | 21.42 | 20.88 | 21.11 | 2,371,929 | -0.07(-0.33%) |
Sep 13, 2019 | 21.66 | 21.88 | 21.16 | 21.18 | 5,400,000 | -0.44(-2.04%) |
Sep 12, 2019 | 21.42 | 21.76 | 21.29 | 21.62 | 5,915,351 | +0.26(+1.22%) |
Sep 11, 2019 | 20.75 | 21.44 | 20.30 | 21.36 | 5,717,864 | +0.61(+2.94%) |
Sep 10, 2019 | 20.05 | 20.76 | 20.05 | 20.75 | 5,308,623 | +0.53(+2.62%) |
Sep 09, 2019 | 19.55 | 20.32 | 19.51 | 20.22 | 5,252,966 | +0.66(+3.37%) |
Sep 06, 2019 | 19.90 | 20.08 | 19.37 | 19.56 | 2,931,000 | -0.21(-1.06%) |
Sep 05, 2019 | 19.26 | 19.81 | 19.22 | 19.77 | 4,749,911 | +0.82(+4.33%) |
Sep 04, 2019 | 18.60 | 19.23 | 18.57 | 18.95 | 3,678,311 | +0.39(+2.10%) |