Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.60 | 20.93 | 20.28 | 20.36 | 1,186,700 | -0.01(-0.05%) |
Nov 27, 2019 | 20.28 | 20.70 | 19.99 | 20.37 | 1,561,200 | +0.04(+0.20%) |
Nov 26, 2019 | 20.00 | 20.65 | 19.82 | 20.33 | 1,549,446 | +0.33(+1.65%) |
Nov 25, 2019 | 20.90 | 21.00 | 19.95 | 20.00 | 1,927,782 | -0.69(-3.33%) |
Nov 22, 2019 | 20.07 | 20.73 | 19.86 | 20.69 | 1,443,500 | +0.49(+2.43%) |
Nov 21, 2019 | 19.98 | 20.32 | 19.69 | 20.20 | 1,202,497 | +0.02(+0.10%) |
Nov 20, 2019 | 19.38 | 20.40 | 19.35 | 20.18 | 2,316,542 | +0.82(+4.24%) |
Nov 19, 2019 | 19.27 | 19.87 | 19.08 | 19.36 | 1,144,750 | -0.09(-0.46%) |
Nov 18, 2019 | 19.21 | 19.45 | 18.67 | 19.45 | 923,140 | +0.08(+0.41%) |
Nov 15, 2019 | 18.39 | 19.43 | 18.35 | 19.37 | 1,882,000 | +1.03(+5.62%) |
Nov 14, 2019 | 18.16 | 18.50 | 17.91 | 18.34 | 1,532,586 | +0.09(+0.49%) |
Nov 13, 2019 | 18.00 | 18.50 | 17.71 | 18.25 | 2,014,902 | +0.26(+1.45%) |
Nov 12, 2019 | 17.34 | 18.10 | 17.30 | 17.99 | 1,978,343 | +0.59(+3.39%) |
Nov 11, 2019 | 17.33 | 17.52 | 17.20 | 17.40 | 949,933 | -0.09(-0.51%) |
Nov 08, 2019 | 17.25 | 17.50 | 17.11 | 17.49 | 973,600 | -0.01(-0.06%) |
Nov 07, 2019 | 16.33 | 17.61 | 16.28 | 17.50 | 2,043,611 | +1.37(+8.49%) |
Nov 06, 2019 | 16.83 | 17.49 | 16.05 | 16.13 | 1,575,549 | -0.76(-4.50%) |
Nov 05, 2019 | 16.94 | 17.72 | 16.71 | 16.89 | 1,741,354 | +0.09(+0.54%) |
Nov 04, 2019 | 15.90 | 16.80 | 15.83 | 16.80 | 1,357,932 | +1.14(+7.28%) |
Nov 01, 2019 | 16.80 | 16.89 | 15.52 | 15.66 | 1,603,700 | -1.09(-6.51%) |
Oct 31, 2019 | 17.03 | 17.15 | 16.49 | 16.75 | 1,015,552 | -0.39(-2.28%) |
Oct 30, 2019 | 16.95 | 17.24 | 16.52 | 17.14 | 961,150 | +0.15(+0.88%) |
Oct 29, 2019 | 16.96 | 17.16 | 16.66 | 16.99 | 751,727 | -0.04(-0.23%) |
Oct 28, 2019 | 17.01 | 17.15 | 16.81 | 17.03 | 652,386 | +0.02(+0.12%) |
Oct 25, 2019 | 16.73 | 17.10 | 16.43 | 17.01 | 737,100 | +0.42(+2.53%) |
Oct 24, 2019 | 16.92 | 17.03 | 16.05 | 16.59 | 1,112,146 | -0.31(-1.83%) |
Oct 23, 2019 | 16.16 | 17.01 | 16.09 | 16.90 | 1,512,239 | +0.98(+6.16%) |
Oct 22, 2019 | 15.56 | 16.09 | 15.55 | 15.92 | 594,156 | +0.42(+2.71%) |
Oct 21, 2019 | 14.90 | 15.59 | 14.66 | 15.50 | 931,343 | +0.69(+4.66%) |
Oct 18, 2019 | 14.50 | 14.85 | 14.07 | 14.81 | 1,596,500 | +0.27(+1.86%) |
Oct 17, 2019 | 14.23 | 14.72 | 14.15 | 14.54 | 1,033,914 | +0.39(+2.76%) |
Oct 16, 2019 | 14.27 | 14.32 | 14.02 | 14.15 | 915,084 | -0.18(-1.26%) |
Oct 15, 2019 | 13.93 | 14.45 | 13.53 | 14.33 | 1,157,446 | +0.40(+2.87%) |
Oct 14, 2019 | 14.19 | 14.27 | 13.67 | 13.93 | 960,335 | -0.12(-0.89%) |
Oct 11, 2019 | 14.24 | 14.70 | 13.99 | 14.05 | 941,200 | -0.11(-0.74%) |
Oct 10, 2019 | 14.13 | 14.41 | 13.87 | 14.16 | 1,345,771 | -0.09(-0.63%) |
Oct 09, 2019 | 15.33 | 15.55 | 14.18 | 14.25 | 2,386,364 | -1.06(-6.92%) |
Oct 08, 2019 | 15.36 | 15.48 | 15.01 | 15.31 | 1,226,190 | -0.16(-1.03%) |
Oct 07, 2019 | 15.45 | 15.63 | 15.07 | 15.47 | 1,373,936 | -0.04(-0.26%) |
Oct 04, 2019 | 15.05 | 15.57 | 14.89 | 15.51 | 1,022,000 | +0.44(+2.92%) |
Oct 03, 2019 | 15.24 | 15.24 | 14.41 | 15.07 | 1,464,168 | +0.21(+1.41%) |
Oct 02, 2019 | 14.78 | 15.01 | 14.42 | 14.86 | 1,783,307 | +0.05(+0.34%) |
Oct 01, 2019 | 15.87 | 16.06 | 14.80 | 14.81 | 1,544,925 | -1.11(-6.97%) |
Sep 30, 2019 | 15.79 | 16.27 | 15.67 | 15.92 | 1,532,173 | +0.02(+0.13%) |
Sep 27, 2019 | 16.29 | 16.54 | 15.68 | 15.90 | 2,309,000 | -0.44(-2.69%) |
Sep 26, 2019 | 17.41 | 17.51 | 16.14 | 16.34 | 4,448,991 | -0.84(-4.89%) |
Sep 25, 2019 | 17.71 | 17.71 | 17.10 | 17.18 | 3,045,069 | -0.64(-3.59%) |
Sep 24, 2019 | 17.83 | 17.99 | 17.25 | 17.82 | 5,213,302 | -0.01(-0.06%) |
Sep 23, 2019 | 18.24 | 18.48 | 17.56 | 17.83 | 4,861,272 | -0.24(-1.33%) |
Sep 20, 2019 | 18.14 | 18.39 | 17.75 | 18.07 | 25,237,500 | +0.17(+0.95%) |
Sep 19, 2019 | 17.71 | 18.42 | 17.62 | 17.90 | 5,866,926 | +0.12(+0.67%) |
Sep 18, 2019 | 17.77 | 18.00 | 17.35 | 17.78 | 5,834,569 | +0.12(+0.68%) |
Sep 17, 2019 | 17.46 | 17.95 | 17.19 | 17.66 | 5,239,640 | +0.61(+3.58%) |
Sep 16, 2019 | 16.73 | 17.31 | 16.69 | 17.05 | 3,053,249 | +0.34(+2.03%) |
Sep 13, 2019 | 16.45 | 17.04 | 16.06 | 16.71 | 3,162,300 | +0.31(+1.89%) |
Sep 12, 2019 | 16.23 | 18.46 | 16.20 | 16.40 | 8,290,816 | +0.48(+3.02%) |
Sep 11, 2019 | 17.34 | 17.59 | 15.89 | 15.92 | 3,590,692 | -1.17(-6.85%) |
Sep 10, 2019 | 16.06 | 17.34 | 15.97 | 17.09 | 3,077,221 | +1.06(+6.61%) |
Sep 09, 2019 | 15.98 | 16.23 | 15.36 | 16.03 | 2,311,752 | +0.15(+0.94%) |
Sep 06, 2019 | 15.56 | 16.18 | 15.14 | 15.88 | 2,042,500 | +0.35(+2.25%) |
Sep 05, 2019 | 15.65 | 16.13 | 15.02 | 15.53 | 1,394,529 | +0.11(+0.71%) |
Sep 04, 2019 | 15.11 | 15.59 | 14.80 | 15.42 | 1,555,729 | +0.54(+3.63%) |