Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.44 | 19.45 | 18.43 | 18.99 | 491,600 | +0.64(+3.49%) |
Nov 27, 2019 | 18.12 | 18.57 | 17.99 | 18.35 | 449,600 | +0.26(+1.44%) |
Nov 26, 2019 | 18.59 | 18.97 | 17.95 | 18.09 | 861,415 | -0.43(-2.32%) |
Nov 25, 2019 | 18.63 | 19.10 | 18.47 | 18.52 | 548,196 | -0.11(-0.59%) |
Nov 22, 2019 | 18.40 | 18.67 | 18.09 | 18.63 | 466,800 | +0.23(+1.25%) |
Nov 21, 2019 | 18.00 | 18.56 | 17.15 | 18.40 | 1,131,273 | +0.55(+3.08%) |
Nov 20, 2019 | 18.70 | 18.93 | 17.77 | 17.85 | 1,109,651 | -1.02(-5.41%) |
Nov 19, 2019 | 19.01 | 19.22 | 18.39 | 18.87 | 876,162 | -0.14(-0.74%) |
Nov 18, 2019 | 18.65 | 19.39 | 18.41 | 19.01 | 836,359 | +0.08(+0.42%) |
Nov 15, 2019 | 18.35 | 19.19 | 18.30 | 18.93 | 684,300 | +0.70(+3.84%) |
Nov 14, 2019 | 18.80 | 18.96 | 18.16 | 18.23 | 748,131 | -0.57(-3.03%) |
Nov 13, 2019 | 18.78 | 19.27 | 18.40 | 18.80 | 550,665 | -0.08(-0.42%) |
Nov 12, 2019 | 19.01 | 19.18 | 18.23 | 18.88 | 944,881 | -0.17(-0.89%) |
Nov 11, 2019 | 19.03 | 19.26 | 18.51 | 19.05 | 1,063,947 | -0.18(-0.94%) |
Nov 08, 2019 | 18.78 | 19.63 | 18.21 | 19.23 | 2,084,600 | +0.75(+4.06%) |
Nov 07, 2019 | 19.49 | 20.48 | 17.85 | 18.48 | 6,187,494 | -5.34(-22.42%) |
Nov 06, 2019 | 23.69 | 23.95 | 22.92 | 23.82 | 1,214,484 | +0.00(+0.00%) |
Nov 05, 2019 | 24.00 | 24.06 | 23.06 | 23.82 | 1,045,681 | -0.05(-0.21%) |
Nov 04, 2019 | 24.59 | 24.82 | 23.51 | 23.87 | 1,459,327 | -0.46(-1.89%) |
Nov 01, 2019 | 22.30 | 24.43 | 22.23 | 24.33 | 1,566,300 | +2.14(+9.64%) |
Oct 31, 2019 | 22.02 | 22.29 | 21.65 | 22.19 | 1,002,681 | +0.20(+0.91%) |
Oct 30, 2019 | 21.78 | 22.22 | 21.53 | 21.99 | 648,148 | +0.08(+0.37%) |
Oct 29, 2019 | 22.42 | 22.46 | 21.64 | 21.91 | 679,588 | -0.57(-2.54%) |
Oct 28, 2019 | 21.35 | 22.67 | 20.97 | 22.48 | 924,290 | +1.16(+5.44%) |
Oct 25, 2019 | 20.74 | 21.51 | 20.29 | 21.32 | 1,158,900 | +0.52(+2.52%) |
Oct 24, 2019 | 21.08 | 21.35 | 20.30 | 20.80 | 684,818 | -0.40(-1.91%) |
Oct 23, 2019 | 20.85 | 21.25 | 20.42 | 21.20 | 445,061 | +0.20(+0.95%) |
Oct 22, 2019 | 20.02 | 21.47 | 20.00 | 21.00 | 1,286,050 | +1.41(+7.20%) |
Oct 21, 2019 | 20.59 | 20.70 | 19.38 | 19.59 | 1,151,612 | -0.92(-4.49%) |
Oct 18, 2019 | 21.02 | 21.42 | 19.97 | 20.51 | 1,616,000 | -0.74(-3.48%) |
Oct 17, 2019 | 20.86 | 21.85 | 20.86 | 21.25 | 1,637,158 | +0.48(+2.31%) |
Oct 16, 2019 | 20.21 | 20.99 | 19.95 | 20.77 | 1,213,978 | +0.49(+2.42%) |
Oct 15, 2019 | 19.69 | 20.44 | 19.39 | 20.28 | 1,449,142 | +0.58(+2.92%) |
Oct 14, 2019 | 20.05 | 20.38 | 19.12 | 19.70 | 2,048,886 | -0.45(-2.21%) |
Oct 11, 2019 | 18.65 | 21.59 | 18.65 | 20.15 | 3,451,800 | +2.43(+13.71%) |
Oct 10, 2019 | 17.98 | 18.64 | 17.51 | 17.72 | 1,479,079 | -0.26(-1.42%) |
Oct 09, 2019 | 19.02 | 19.09 | 17.73 | 17.98 | 1,764,173 | -0.75(-4.03%) |
Oct 08, 2019 | 19.18 | 19.70 | 18.21 | 18.73 | 1,956,370 | -0.81(-4.15%) |
Oct 07, 2019 | 19.51 | 20.15 | 18.86 | 19.54 | 1,971,589 | -0.35(-1.76%) |
Oct 04, 2019 | 19.21 | 20.00 | 19.03 | 19.89 | 1,724,100 | +0.87(+4.57%) |
Oct 03, 2019 | 19.35 | 19.45 | 18.29 | 19.02 | 1,432,599 | -0.43(-2.21%) |
Oct 02, 2019 | 19.05 | 19.56 | 18.52 | 19.45 | 992,725 | +0.32(+1.67%) |
Oct 01, 2019 | 19.21 | 19.29 | 18.49 | 19.13 | 1,143,141 | -0.09(-0.47%) |
Sep 30, 2019 | 20.41 | 20.65 | 19.16 | 19.22 | 887,401 | -1.12(-5.51%) |
Sep 27, 2019 | 21.06 | 21.28 | 19.88 | 20.34 | 735,300 | -0.72(-3.42%) |
Sep 26, 2019 | 22.54 | 22.54 | 20.34 | 21.06 | 1,222,181 | -1.48(-6.57%) |
Sep 25, 2019 | 21.70 | 22.79 | 21.68 | 22.54 | 595,680 | +0.81(+3.73%) |
Sep 24, 2019 | 23.31 | 23.52 | 21.35 | 21.73 | 1,077,431 | -1.67(-7.14%) |
Sep 23, 2019 | 23.21 | 24.18 | 22.95 | 23.40 | 918,569 | +0.07(+0.30%) |
Sep 20, 2019 | 23.36 | 23.53 | 22.22 | 23.33 | 1,468,100 | +0.42(+1.83%) |
Sep 19, 2019 | 21.49 | 23.04 | 21.45 | 22.91 | 869,158 | +1.27(+5.87%) |
Sep 18, 2019 | 22.75 | 22.85 | 21.15 | 21.64 | 1,574,198 | -1.15(-5.05%) |
Sep 17, 2019 | 23.85 | 23.99 | 22.70 | 22.79 | 758,665 | -1.05(-4.40%) |
Sep 16, 2019 | 22.00 | 23.91 | 21.79 | 23.84 | 1,066,585 | +1.75(+7.92%) |
Sep 13, 2019 | 23.35 | 23.54 | 22.01 | 22.09 | 1,285,300 | -1.02(-4.41%) |
Sep 12, 2019 | 23.21 | 23.21 | 21.98 | 23.11 | 1,351,348 | -0.07(-0.30%) |
Sep 11, 2019 | 21.92 | 23.51 | 21.92 | 23.18 | 2,068,637 | +1.02(+4.60%) |
Sep 10, 2019 | 20.70 | 22.25 | 20.20 | 22.16 | 2,129,110 | +1.69(+8.26%) |
Sep 09, 2019 | 19.00 | 20.51 | 18.75 | 20.47 | 2,696,734 | +1.65(+8.77%) |
Sep 06, 2019 | 18.55 | 19.08 | 18.49 | 18.82 | 1,673,100 | +0.41(+2.23%) |
Sep 05, 2019 | 18.55 | 18.78 | 18.02 | 18.41 | 3,846,603 | -0.09(-0.49%) |
Sep 04, 2019 | 19.30 | 19.50 | 18.07 | 18.50 | 3,592,964 | -1.90(-9.31%) |