Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.29 | 22.57 | 21.65 | 21.65 | 307,039 | -0.70(-3.15%) |
Nov 27, 2019 | 20.85 | 22.71 | 20.72 | 22.35 | 884,096 | +1.33(+6.33%) |
Nov 26, 2019 | 20.94 | 21.12 | 20.16 | 21.02 | 1,046,548 | -0.11(-0.52%) |
Nov 25, 2019 | 20.88 | 21.74 | 20.66 | 21.13 | 596,486 | +0.19(+0.92%) |
Nov 22, 2019 | 20.99 | 21.67 | 20.43 | 20.93 | 356,958 | +0.01(+0.04%) |
Nov 21, 2019 | 21.02 | 21.10 | 20.40 | 20.93 | 401,078 | -0.08(-0.36%) |
Nov 20, 2019 | 19.85 | 21.00 | 19.74 | 21.00 | 921,534 | +1.43(+7.32%) |
Nov 19, 2019 | 18.95 | 19.59 | 18.43 | 19.57 | 405,991 | +0.64(+3.41%) |
Nov 18, 2019 | 19.67 | 19.67 | 18.67 | 18.92 | 382,481 | -0.54(-2.75%) |
Nov 15, 2019 | 19.31 | 19.72 | 18.59 | 19.46 | 489,280 | +0.41(+2.15%) |
Nov 14, 2019 | 20.26 | 20.39 | 18.97 | 19.05 | 573,886 | -1.26(-6.22%) |
Nov 13, 2019 | 20.52 | 20.85 | 20.22 | 20.31 | 575,376 | -0.38(-1.82%) |
Nov 12, 2019 | 21.02 | 21.51 | 20.19 | 20.69 | 600,777 | -0.39(-1.83%) |
Nov 11, 2019 | 19.87 | 21.42 | 19.83 | 21.08 | 770,965 | +1.31(+6.65%) |
Nov 08, 2019 | 19.89 | 19.92 | 19.43 | 19.76 | 293,305 | -0.18(-0.88%) |
Nov 07, 2019 | 19.86 | 20.39 | 19.69 | 19.94 | 228,596 | +0.38(+1.93%) |
Nov 06, 2019 | 20.13 | 20.16 | 19.40 | 19.56 | 249,362 | -0.72(-3.55%) |
Nov 05, 2019 | 20.00 | 20.75 | 19.93 | 20.28 | 313,494 | +0.27(+1.34%) |
Nov 04, 2019 | 19.33 | 20.40 | 19.32 | 20.01 | 565,211 | +1.04(+5.47%) |
Nov 01, 2019 | 19.27 | 19.51 | 18.60 | 18.97 | 557,829 | -0.20(-1.05%) |
Oct 31, 2019 | 19.22 | 19.43 | 18.78 | 19.18 | 446,568 | -0.23(-1.21%) |
Oct 30, 2019 | 19.39 | 19.56 | 18.84 | 19.41 | 408,796 | -0.28(-1.45%) |
Oct 29, 2019 | 19.10 | 20.18 | 18.71 | 19.69 | 616,568 | +0.42(+2.17%) |
Oct 28, 2019 | 20.73 | 21.70 | 18.87 | 19.28 | 931,372 | -1.75(-8.32%) |
Oct 25, 2019 | 20.39 | 21.80 | 20.35 | 21.03 | 921,237 | +0.72(+3.55%) |
Oct 24, 2019 | 21.04 | 21.08 | 20.19 | 20.31 | 497,304 | -0.56(-2.69%) |
Oct 23, 2019 | 20.53 | 21.04 | 20.20 | 20.87 | 399,220 | +0.18(+0.85%) |
Oct 22, 2019 | 21.50 | 21.70 | 20.64 | 20.69 | 306,652 | -0.64(-2.98%) |
Oct 21, 2019 | 21.24 | 21.68 | 20.92 | 21.33 | 286,734 | +0.19(+0.91%) |
Oct 18, 2019 | 21.34 | 21.60 | 20.98 | 21.13 | 290,081 | -0.52(-2.40%) |
Oct 17, 2019 | 21.80 | 22.04 | 21.48 | 21.65 | 289,133 | -0.02(-0.08%) |
Oct 16, 2019 | 22.19 | 22.27 | 21.37 | 21.67 | 394,148 | -0.67(-3.00%) |
Oct 15, 2019 | 22.21 | 22.68 | 21.89 | 22.34 | 270,759 | +0.23(+1.06%) |
Oct 14, 2019 | 22.53 | 22.74 | 21.90 | 22.11 | 275,237 | -0.58(-2.55%) |
Oct 11, 2019 | 23.82 | 24.06 | 22.65 | 22.68 | 548,514 | -0.56(-2.41%) |
Oct 10, 2019 | 21.94 | 23.51 | 21.77 | 23.24 | 826,807 | +1.62(+7.47%) |
Oct 09, 2019 | 21.34 | 21.82 | 20.58 | 21.63 | 374,769 | +0.54(+2.58%) |
Oct 08, 2019 | 22.20 | 22.57 | 21.03 | 21.08 | 520,475 | -1.14(-5.12%) |
Oct 07, 2019 | 22.42 | 23.19 | 22.22 | 22.22 | 551,260 | -0.29(-1.30%) |
Oct 04, 2019 | 21.60 | 22.61 | 21.36 | 22.52 | 564,278 | +1.07(+5.00%) |
Oct 03, 2019 | 22.23 | 22.32 | 21.29 | 21.44 | 755,062 | -0.77(-3.47%) |
Oct 02, 2019 | 21.20 | 22.41 | 20.70 | 22.21 | 517,503 | +0.76(+3.55%) |
Oct 01, 2019 | 21.75 | 22.04 | 21.02 | 21.45 | 617,687 | -0.33(-1.54%) |
Sep 30, 2019 | 22.02 | 22.10 | 21.08 | 21.79 | 428,350 | -0.03(-0.15%) |
Sep 27, 2019 | 20.75 | 22.06 | 20.72 | 21.82 | 529,645 | +0.96(+4.62%) |
Sep 26, 2019 | 21.02 | 21.60 | 20.43 | 20.86 | 661,086 | +0.33(+1.59%) |
Sep 25, 2019 | 19.64 | 20.67 | 19.38 | 20.53 | 717,471 | +0.81(+4.12%) |
Sep 24, 2019 | 19.59 | 19.99 | 19.16 | 19.72 | 408,731 | +0.00(+0.00%) |
Sep 23, 2019 | 19.62 | 19.85 | 19.17 | 19.72 | 648,630 | -0.20(-1.01%) |
Sep 20, 2019 | 20.50 | 20.81 | 19.70 | 19.92 | 623,035 | -0.47(-2.30%) |
Sep 19, 2019 | 19.43 | 20.82 | 19.17 | 20.39 | 1,067,869 | +0.08(+0.41%) |
Sep 18, 2019 | 20.77 | 20.77 | 19.83 | 20.31 | 709,995 | -0.56(-2.69%) |
Sep 17, 2019 | 20.82 | 20.96 | 20.27 | 20.87 | 658,628 | -0.28(-1.31%) |
Sep 16, 2019 | 20.29 | 21.72 | 20.28 | 21.14 | 612,180 | +0.47(+2.27%) |
Sep 13, 2019 | 20.63 | 21.42 | 20.44 | 20.67 | 974,500 | +0.16(+0.78%) |
Sep 12, 2019 | 20.99 | 21.09 | 20.14 | 20.52 | 507,493 | -0.23(-1.13%) |
Sep 11, 2019 | 21.12 | 21.65 | 19.62 | 20.75 | 1,097,497 | -0.21(-1.00%) |
Sep 10, 2019 | 20.27 | 21.83 | 20.27 | 20.96 | 612,031 | +0.33(+1.62%) |
Sep 09, 2019 | 20.83 | 21.94 | 20.46 | 20.62 | 651,233 | -0.19(-0.93%) |
Sep 06, 2019 | 20.99 | 22.37 | 20.75 | 20.82 | 1,390,095 | -0.08(-0.36%) |
Sep 05, 2019 | 20.14 | 21.34 | 19.78 | 20.89 | 1,542,953 | +1.13(+5.72%) |
Sep 04, 2019 | 18.48 | 20.45 | 17.93 | 19.76 | 2,089,390 | +1.42(+7.76%) |