Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.68 | 17.91 | 17.65 | 17.84 | 1,894,554 | +0.05(+0.26%) |
Nov 27, 2019 | 17.57 | 17.83 | 17.43 | 17.80 | 3,249,196 | +0.23(+1.33%) |
Nov 26, 2019 | 17.41 | 17.64 | 17.16 | 17.56 | 6,316,352 | +0.10(+0.59%) |
Nov 25, 2019 | 17.07 | 17.57 | 17.02 | 17.46 | 4,428,492 | +0.45(+2.64%) |
Nov 22, 2019 | 16.93 | 17.37 | 16.93 | 17.01 | 3,112,002 | +0.13(+0.78%) |
Nov 21, 2019 | 17.01 | 17.17 | 16.81 | 16.88 | 3,631,989 | -0.10(-0.61%) |
Nov 20, 2019 | 17.50 | 17.56 | 16.96 | 16.98 | 4,420,008 | -0.64(-3.62%) |
Nov 19, 2019 | 17.81 | 17.94 | 17.34 | 17.62 | 3,569,460 | -0.13(-0.74%) |
Nov 18, 2019 | 18.44 | 18.52 | 17.65 | 17.75 | 5,033,732 | -0.75(-4.05%) |
Nov 15, 2019 | 19.14 | 19.17 | 18.49 | 18.50 | 3,767,542 | -0.51(-2.66%) |
Nov 14, 2019 | 18.19 | 19.04 | 18.06 | 19.00 | 5,828,821 | +0.57(+3.10%) |
Nov 13, 2019 | 19.12 | 19.14 | 18.37 | 18.43 | 6,828,387 | -1.17(-5.97%) |
Nov 12, 2019 | 19.55 | 20.03 | 19.54 | 19.60 | 4,255,772 | +0.00(+0.00%) |
Nov 11, 2019 | 19.27 | 19.67 | 18.99 | 19.60 | 3,728,909 | +0.11(+0.58%) |
Nov 08, 2019 | 19.37 | 19.61 | 18.99 | 19.49 | 4,262,508 | +0.07(+0.34%) |
Nov 07, 2019 | 19.56 | 19.92 | 19.42 | 19.43 | 5,115,828 | +0.06(+0.29%) |
Nov 06, 2019 | 19.77 | 19.88 | 19.33 | 19.37 | 5,473,834 | -0.91(-4.48%) |
Nov 05, 2019 | 19.89 | 21.07 | 19.88 | 20.28 | 9,460,831 | +0.29(+1.45%) |
Nov 04, 2019 | 19.57 | 20.09 | 19.53 | 19.99 | 6,594,373 | +0.64(+3.29%) |
Nov 01, 2019 | 18.79 | 19.38 | 18.75 | 19.35 | 5,729,573 | +0.73(+3.92%) |
Oct 31, 2019 | 18.74 | 18.87 | 18.32 | 18.62 | 3,343,958 | -0.28(-1.49%) |
Oct 30, 2019 | 19.20 | 19.22 | 18.70 | 18.90 | 2,304,850 | -0.40(-2.09%) |
Oct 29, 2019 | 19.16 | 19.35 | 18.94 | 19.30 | 3,606,427 | +0.03(+0.15%) |
Oct 28, 2019 | 19.38 | 19.57 | 19.17 | 19.28 | 2,124,830 | +0.04(+0.19%) |
Oct 25, 2019 | 18.65 | 19.42 | 18.55 | 19.24 | 3,664,941 | +0.58(+3.11%) |
Oct 24, 2019 | 19.02 | 19.26 | 18.28 | 18.66 | 3,613,121 | -0.23(-1.24%) |
Oct 23, 2019 | 18.48 | 18.90 | 18.10 | 18.89 | 3,587,102 | +0.46(+2.49%) |
Oct 22, 2019 | 18.17 | 18.60 | 17.81 | 18.43 | 3,590,087 | +0.20(+1.08%) |
Oct 21, 2019 | 18.46 | 18.74 | 18.22 | 18.24 | 3,259,608 | -0.07(-0.41%) |
Oct 18, 2019 | 18.45 | 18.62 | 18.25 | 18.31 | 3,000,432 | -0.08(-0.46%) |
Oct 17, 2019 | 18.90 | 18.98 | 18.39 | 18.40 | 2,648,970 | -0.39(-2.09%) |
Oct 16, 2019 | 18.81 | 19.31 | 18.71 | 18.79 | 3,136,909 | -0.10(-0.55%) |
Oct 15, 2019 | 18.77 | 19.19 | 18.45 | 18.89 | 3,257,813 | +0.10(+0.55%) |
Oct 14, 2019 | 19.11 | 19.19 | 18.77 | 18.79 | 3,377,562 | -0.62(-3.19%) |
Oct 11, 2019 | 18.52 | 19.52 | 18.40 | 19.41 | 5,120,796 | +1.29(+7.14%) |
Oct 10, 2019 | 17.84 | 18.28 | 17.81 | 18.11 | 5,962,677 | +0.49(+2.76%) |
Oct 09, 2019 | 17.59 | 17.81 | 17.48 | 17.63 | 5,249,357 | +0.25(+1.46%) |
Oct 08, 2019 | 17.78 | 18.01 | 17.37 | 17.37 | 7,767,925 | -0.61(-3.39%) |
Oct 07, 2019 | 18.14 | 18.49 | 17.87 | 17.98 | 6,958,569 | -0.18(-0.98%) |
Oct 04, 2019 | 18.47 | 18.62 | 17.96 | 18.16 | 4,682,737 | -0.32(-1.72%) |
Oct 03, 2019 | 18.70 | 18.71 | 18.05 | 18.48 | 4,682,510 | -0.32(-1.69%) |
Oct 02, 2019 | 18.69 | 19.06 | 18.36 | 18.80 | 4,190,519 | -0.13(-0.69%) |
Oct 01, 2019 | 19.34 | 19.77 | 18.93 | 18.93 | 4,604,518 | -0.27(-1.41%) |
Sep 30, 2019 | 18.98 | 19.31 | 18.69 | 19.20 | 3,570,330 | +0.22(+1.18%) |
Sep 27, 2019 | 18.74 | 19.09 | 18.65 | 18.98 | 3,374,218 | +0.29(+1.55%) |
Sep 26, 2019 | 19.18 | 19.24 | 18.54 | 18.69 | 3,130,677 | -0.56(-2.92%) |
Sep 25, 2019 | 18.86 | 19.31 | 18.76 | 19.25 | 4,195,933 | +0.47(+2.49%) |
Sep 24, 2019 | 19.50 | 19.58 | 18.65 | 18.78 | 6,847,871 | -0.79(-4.02%) |
Sep 23, 2019 | 19.14 | 19.62 | 18.97 | 19.57 | 5,666,932 | +0.19(+0.97%) |
Sep 20, 2019 | 19.59 | 19.89 | 19.30 | 19.38 | 6,626,511 | -0.28(-1.43%) |
Sep 19, 2019 | 20.21 | 20.33 | 19.59 | 19.66 | 6,561,088 | -0.54(-2.69%) |
Sep 18, 2019 | 20.34 | 20.47 | 19.97 | 20.20 | 6,804,249 | -0.22(-1.10%) |
Sep 17, 2019 | 21.16 | 21.36 | 20.40 | 20.43 | 7,302,434 | -1.09(-5.05%) |
Sep 16, 2019 | 21.24 | 21.71 | 21.10 | 21.51 | 4,784,419 | +0.30(+1.41%) |
Sep 13, 2019 | 20.73 | 21.69 | 20.50 | 21.21 | 6,074,319 | +0.63(+3.05%) |
Sep 12, 2019 | 20.67 | 20.91 | 20.15 | 20.59 | 6,106,109 | -0.01(-0.05%) |
Sep 11, 2019 | 19.91 | 20.63 | 19.31 | 20.60 | 8,515,803 | +0.57(+2.85%) |
Sep 10, 2019 | 19.14 | 20.14 | 19.11 | 20.03 | 8,256,380 | +1.12(+5.95%) |
Sep 09, 2019 | 18.39 | 18.99 | 18.28 | 18.90 | 5,193,524 | +0.60(+3.28%) |
Sep 06, 2019 | 18.15 | 18.40 | 17.95 | 18.30 | 4,131,293 | +0.15(+0.83%) |
Sep 05, 2019 | 17.29 | 18.33 | 17.28 | 18.15 | 5,247,077 | +1.14(+6.72%) |
Sep 04, 2019 | 16.99 | 17.16 | 16.76 | 17.01 | 3,056,867 | +0.27(+1.62%) |