Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.00 | 31.01 | 29.57 | 30.15 | 4,195,900 | -1.32(-4.19%) |
Nov 27, 2019 | 32.10 | 32.50 | 31.13 | 31.47 | 7,237,100 | -0.63(-1.96%) |
Nov 26, 2019 | 32.80 | 33.48 | 30.56 | 32.10 | 10,698,569 | +0.10(+0.31%) |
Nov 25, 2019 | 30.55 | 32.56 | 30.50 | 32.00 | 12,462,945 | +2.15(+7.20%) |
Nov 22, 2019 | 29.10 | 30.63 | 28.75 | 29.85 | 16,392,700 | +1.90(+6.80%) |
Nov 21, 2019 | 27.13 | 28.72 | 26.66 | 27.95 | 14,481,854 | +1.65(+6.27%) |
Nov 20, 2019 | 26.61 | 27.76 | 25.61 | 26.30 | 11,258,530 | -0.96(-3.52%) |
Nov 19, 2019 | 27.55 | 28.84 | 26.60 | 27.26 | 11,160,751 | -0.90(-3.20%) |
Nov 18, 2019 | 25.50 | 30.33 | 25.00 | 28.16 | 25,138,420 | +1.14(+4.22%) |
Nov 15, 2019 | 22.00 | 27.31 | 21.95 | 27.02 | 24,878,700 | +5.48(+25.44%) |
Nov 14, 2019 | 21.29 | 21.73 | 20.76 | 21.54 | 5,992,362 | +0.08(+0.37%) |
Nov 13, 2019 | 21.90 | 21.90 | 20.85 | 21.46 | 16,801,030 | +2.48(+13.07%) |
Nov 12, 2019 | 18.97 | 19.35 | 18.93 | 18.98 | 4,091,586 | +0.22(+1.17%) |
Nov 11, 2019 | 18.32 | 19.10 | 18.30 | 18.76 | 3,585,973 | +0.20(+1.08%) |
Nov 08, 2019 | 18.75 | 18.89 | 18.48 | 18.56 | 2,384,700 | -0.17(-0.91%) |
Nov 07, 2019 | 19.20 | 19.23 | 18.53 | 18.73 | 2,059,486 | -0.04(-0.21%) |
Nov 06, 2019 | 19.28 | 19.52 | 18.68 | 18.77 | 2,533,201 | -0.32(-1.68%) |
Nov 05, 2019 | 19.32 | 19.53 | 19.05 | 19.09 | 1,175,716 | -0.13(-0.68%) |
Nov 04, 2019 | 19.38 | 19.80 | 19.10 | 19.22 | 2,132,214 | -0.01(-0.05%) |
Nov 01, 2019 | 20.01 | 20.08 | 19.15 | 19.23 | 2,010,100 | -0.35(-1.79%) |
Oct 31, 2019 | 20.00 | 20.10 | 19.55 | 19.58 | 1,744,036 | -0.43(-2.15%) |
Oct 30, 2019 | 19.63 | 20.24 | 19.63 | 20.01 | 2,576,593 | +0.38(+1.94%) |
Oct 29, 2019 | 20.12 | 20.16 | 19.52 | 19.63 | 2,331,293 | -0.70(-3.44%) |
Oct 28, 2019 | 21.00 | 21.00 | 20.11 | 20.33 | 2,042,678 | -0.54(-2.59%) |
Oct 25, 2019 | 21.35 | 21.45 | 20.80 | 20.87 | 2,232,900 | -0.60(-2.79%) |
Oct 24, 2019 | 21.17 | 21.86 | 21.09 | 21.47 | 2,480,293 | +0.37(+1.75%) |
Oct 23, 2019 | 21.14 | 21.49 | 20.83 | 21.10 | 2,454,685 | -0.08(-0.38%) |
Oct 22, 2019 | 20.07 | 21.41 | 20.05 | 21.18 | 4,250,627 | +1.16(+5.79%) |
Oct 21, 2019 | 19.36 | 20.13 | 19.33 | 20.02 | 2,773,433 | +0.94(+4.93%) |
Oct 18, 2019 | 19.75 | 20.16 | 19.02 | 19.08 | 2,254,000 | -0.58(-2.95%) |
Oct 17, 2019 | 19.60 | 20.09 | 19.51 | 19.66 | 2,371,677 | +0.16(+0.82%) |
Oct 16, 2019 | 19.50 | 19.67 | 19.10 | 19.50 | 1,591,287 | -0.10(-0.51%) |
Oct 15, 2019 | 19.48 | 19.70 | 19.26 | 19.60 | 2,077,700 | +0.43(+2.24%) |
Oct 14, 2019 | 18.81 | 19.29 | 18.81 | 19.17 | 1,314,942 | +0.24(+1.27%) |
Oct 11, 2019 | 18.85 | 19.27 | 18.68 | 18.93 | 2,230,800 | +0.47(+2.55%) |
Oct 10, 2019 | 18.56 | 18.84 | 18.26 | 18.46 | 1,132,681 | -0.39(-2.07%) |
Oct 09, 2019 | 18.82 | 18.92 | 18.40 | 18.85 | 694,200 | +0.31(+1.67%) |
Oct 08, 2019 | 19.06 | 19.15 | 18.40 | 18.54 | 2,153,661 | -0.83(-4.28%) |
Oct 07, 2019 | 19.32 | 19.47 | 19.05 | 19.37 | 1,193,298 | +0.09(+0.47%) |
Oct 04, 2019 | 19.02 | 19.40 | 18.80 | 19.28 | 1,842,400 | +0.37(+1.96%) |
Oct 03, 2019 | 18.15 | 19.08 | 17.99 | 18.91 | 2,897,466 | +0.70(+3.84%) |
Oct 02, 2019 | 18.83 | 18.83 | 17.84 | 18.21 | 3,108,370 | -0.56(-2.98%) |
Oct 01, 2019 | 19.08 | 19.21 | 18.50 | 18.77 | 2,273,585 | -0.23(-1.21%) |
Sep 30, 2019 | 19.30 | 19.33 | 18.63 | 19.00 | 3,428,982 | -0.01(-0.05%) |
Sep 27, 2019 | 20.20 | 20.23 | 18.45 | 19.01 | 7,713,200 | -1.15(-5.70%) |
Sep 26, 2019 | 20.51 | 20.59 | 19.92 | 20.16 | 1,350,427 | -0.21(-1.03%) |
Sep 25, 2019 | 20.00 | 20.49 | 19.54 | 20.37 | 1,831,936 | +0.15(+0.74%) |
Sep 24, 2019 | 21.50 | 21.63 | 20.03 | 20.22 | 2,944,526 | -1.29(-6.00%) |
Sep 23, 2019 | 21.28 | 21.69 | 21.19 | 21.51 | 1,301,387 | +0.06(+0.28%) |
Sep 20, 2019 | 21.74 | 22.00 | 20.85 | 21.45 | 1,732,000 | -0.10(-0.46%) |
Sep 19, 2019 | 21.56 | 22.10 | 21.25 | 21.55 | 2,683,363 | +0.27(+1.27%) |
Sep 18, 2019 | 22.51 | 22.68 | 21.02 | 21.28 | 3,946,590 | -1.52(-6.67%) |
Sep 17, 2019 | 22.23 | 22.94 | 21.63 | 22.80 | 2,346,993 | +0.28(+1.24%) |
Sep 16, 2019 | 21.78 | 22.67 | 21.59 | 22.52 | 2,899,566 | +0.52(+2.36%) |
Sep 13, 2019 | 21.13 | 22.00 | 21.13 | 22.00 | 3,396,000 | +0.97(+4.61%) |
Sep 12, 2019 | 20.60 | 21.66 | 19.95 | 21.03 | 2,459,586 | +0.48(+2.34%) |
Sep 11, 2019 | 21.19 | 21.53 | 20.30 | 20.55 | 2,406,560 | -0.26(-1.25%) |
Sep 10, 2019 | 21.70 | 22.00 | 20.71 | 20.81 | 2,550,430 | -0.75(-3.48%) |
Sep 09, 2019 | 20.54 | 21.70 | 20.54 | 21.56 | 4,135,493 | +0.97(+4.71%) |
Sep 06, 2019 | 20.25 | 20.94 | 20.13 | 20.59 | 2,807,900 | +0.40(+1.98%) |
Sep 05, 2019 | 19.90 | 20.26 | 19.05 | 20.19 | 3,861,951 | +0.63(+3.22%) |
Sep 04, 2019 | 20.30 | 20.45 | 19.40 | 19.56 | 2,533,804 | -0.40(-2.00%) |