Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.12 | 19.21 | 18.97 | 19.00 | 27,506,974 | -0.26(-1.33%) |
Nov 27, 2019 | 19.01 | 19.27 | 18.95 | 19.26 | 42,216,628 | +0.38(+2.02%) |
Nov 26, 2019 | 18.80 | 18.95 | 18.73 | 18.88 | 42,792,976 | +0.11(+0.60%) |
Nov 25, 2019 | 18.36 | 18.78 | 18.36 | 18.77 | 40,951,796 | +0.63(+3.46%) |
Nov 22, 2019 | 18.23 | 18.26 | 17.84 | 18.14 | 42,781,128 | +0.05(+0.27%) |
Nov 21, 2019 | 18.17 | 18.20 | 17.93 | 18.09 | 46,181,392 | -0.14(-0.78%) |
Nov 20, 2019 | 18.42 | 18.59 | 17.80 | 18.23 | 76,911,920 | -0.33(-1.75%) |
Nov 19, 2019 | 18.69 | 18.69 | 18.36 | 18.56 | 57,323,140 | +0.08(+0.41%) |
Nov 18, 2019 | 18.36 | 18.57 | 18.13 | 18.48 | 49,446,164 | +0.10(+0.52%) |
Nov 15, 2019 | 18.36 | 18.42 | 18.20 | 18.39 | 46,349,732 | +0.34(+1.88%) |
Nov 14, 2019 | 17.89 | 18.08 | 17.73 | 18.05 | 54,537,852 | -0.00(-0.03%) |
Nov 13, 2019 | 17.90 | 18.15 | 17.86 | 18.05 | 57,427,828 | -0.03(-0.15%) |
Nov 12, 2019 | 17.97 | 18.27 | 17.89 | 18.08 | 65,640,468 | +0.15(+0.82%) |
Nov 11, 2019 | 17.74 | 17.96 | 17.66 | 17.93 | 38,919,956 | -0.08(-0.42%) |
Nov 08, 2019 | 17.69 | 18.01 | 17.56 | 18.01 | 41,742,532 | +0.21(+1.18%) |
Nov 07, 2019 | 17.90 | 18.14 | 17.64 | 17.80 | 64,000,060 | +0.18(+1.01%) |
Nov 06, 2019 | 17.69 | 17.69 | 17.37 | 17.62 | 58,844,032 | -0.11(-0.63%) |
Nov 05, 2019 | 17.79 | 17.84 | 17.57 | 17.73 | 52,263,736 | +0.02(+0.12%) |
Nov 04, 2019 | 17.75 | 17.84 | 17.63 | 17.71 | 50,086,636 | +0.31(+1.78%) |
Nov 01, 2019 | 17.16 | 17.40 | 17.08 | 17.40 | 58,828,396 | +0.46(+2.71%) |
Oct 31, 2019 | 17.06 | 17.09 | 16.65 | 16.94 | 63,016,344 | +0.01(+0.07%) |
Oct 30, 2019 | 16.78 | 17.01 | 16.49 | 16.93 | 60,726,984 | +0.23(+1.41%) |
Oct 29, 2019 | 17.00 | 17.08 | 16.68 | 16.69 | 54,693,696 | -0.39(-2.30%) |
Oct 28, 2019 | 16.83 | 17.15 | 16.83 | 17.09 | 56,985,560 | +0.51(+3.05%) |
Oct 25, 2019 | 15.96 | 16.62 | 15.95 | 16.58 | 66,050,688 | +0.37(+2.28%) |
Oct 24, 2019 | 16.10 | 16.24 | 15.88 | 16.21 | 63,617,044 | +0.45(+2.87%) |
Oct 23, 2019 | 15.57 | 15.77 | 15.50 | 15.76 | 50,357,496 | +0.07(+0.47%) |
Oct 22, 2019 | 16.22 | 16.31 | 15.67 | 15.68 | 64,609,428 | -0.37(-2.31%) |
Oct 21, 2019 | 15.90 | 16.09 | 15.75 | 16.06 | 48,364,468 | +0.41(+2.64%) |
Oct 18, 2019 | 16.04 | 16.14 | 15.40 | 15.64 | 79,035,768 | -0.46(-2.87%) |
Oct 17, 2019 | 16.27 | 16.34 | 15.92 | 16.11 | 62,443,248 | +0.11(+0.69%) |
Oct 16, 2019 | 15.94 | 16.11 | 15.84 | 16.00 | 60,511,936 | -0.12(-0.74%) |
Oct 15, 2019 | 15.67 | 16.22 | 15.64 | 16.12 | 72,439,000 | +0.59(+3.79%) |
Oct 14, 2019 | 15.46 | 15.67 | 15.42 | 15.53 | 47,200,012 | +0.02(+0.11%) |
Oct 11, 2019 | 15.46 | 15.89 | 15.44 | 15.51 | 114,246,488 | +0.56(+3.74%) |
Oct 10, 2019 | 14.63 | 15.13 | 14.59 | 14.95 | 92,074,920 | +0.32(+2.19%) |
Oct 09, 2019 | 14.57 | 14.82 | 14.44 | 14.63 | 79,548,024 | +0.43(+3.03%) |
Oct 08, 2019 | 14.58 | 14.79 | 14.18 | 14.20 | 120,971,752 | -0.68(-4.55%) |
Oct 07, 2019 | 14.88 | 15.24 | 14.80 | 14.88 | 83,305,432 | -0.14(-0.93%) |
Oct 04, 2019 | 14.60 | 15.08 | 14.57 | 15.02 | 87,359,232 | +0.61(+4.21%) |
Oct 03, 2019 | 13.94 | 14.42 | 13.42 | 14.41 | 123,387,464 | +0.46(+3.29%) |
Oct 02, 2019 | 14.41 | 14.41 | 13.69 | 13.95 | 139,002,528 | -0.75(-5.12%) |
Oct 01, 2019 | 15.24 | 15.49 | 14.62 | 14.70 | 81,621,144 | -0.36(-2.42%) |
Sep 30, 2019 | 14.81 | 15.14 | 14.74 | 15.07 | 60,760,008 | +0.39(+2.67%) |
Sep 27, 2019 | 15.29 | 15.32 | 14.34 | 14.68 | 96,464,824 | -0.55(-3.63%) |
Sep 26, 2019 | 15.34 | 15.37 | 14.88 | 15.23 | 70,046,080 | -0.15(-1.00%) |
Sep 25, 2019 | 14.85 | 15.51 | 14.48 | 15.38 | 78,431,496 | +0.48(+3.20%) |
Sep 24, 2019 | 15.73 | 15.83 | 14.70 | 14.90 | 104,990,400 | -0.61(-3.95%) |
Sep 23, 2019 | 15.47 | 15.66 | 15.33 | 15.52 | 46,714,952 | +0.01(+0.09%) |
Sep 20, 2019 | 16.08 | 16.12 | 15.34 | 15.50 | 63,601,672 | -0.50(-3.15%) |
Sep 19, 2019 | 16.02 | 16.30 | 15.91 | 16.01 | 68,041,640 | +0.07(+0.44%) |
Sep 18, 2019 | 15.86 | 15.96 | 15.34 | 15.94 | 72,902,752 | -0.01(-0.06%) |
Sep 17, 2019 | 15.73 | 15.96 | 15.64 | 15.95 | 46,657,656 | +0.21(+1.32%) |
Sep 16, 2019 | 15.64 | 15.84 | 15.60 | 15.74 | 49,547,808 | -0.22(-1.38%) |
Sep 13, 2019 | 16.06 | 16.17 | 15.89 | 15.96 | 55,022,948 | -0.17(-1.06%) |
Sep 12, 2019 | 16.23 | 16.50 | 16.06 | 16.13 | 71,495,880 | +0.20(+1.24%) |
Sep 11, 2019 | 15.58 | 15.96 | 15.48 | 15.93 | 55,682,128 | +0.42(+2.69%) |
Sep 10, 2019 | 15.39 | 15.52 | 15.08 | 15.51 | 69,884,088 | -0.13(-0.83%) |
Sep 09, 2019 | 15.88 | 15.91 | 15.39 | 15.64 | 57,320,740 | -0.10(-0.64%) |
Sep 06, 2019 | 15.85 | 15.88 | 15.64 | 15.74 | 58,821,440 | -0.04(-0.28%) |
Sep 05, 2019 | 15.46 | 15.92 | 15.43 | 15.79 | 64,876,028 | +0.83(+5.52%) |
Sep 04, 2019 | 14.76 | 15.00 | 14.65 | 14.96 | 51,482,180 | +0.60(+4.21%) |