Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.01 | 23.19 | 22.91 | 22.95 | 157,852 | -0.25(-1.08%) |
Nov 27, 2019 | 23.29 | 23.43 | 23.04 | 23.20 | 263,996 | +0.06(+0.27%) |
Nov 26, 2019 | 23.23 | 23.44 | 23.05 | 23.14 | 352,406 | -0.15(-0.63%) |
Nov 25, 2019 | 23.20 | 23.48 | 22.93 | 23.28 | 425,004 | +0.18(+0.78%) |
Nov 22, 2019 | 22.95 | 23.15 | 22.75 | 23.10 | 334,950 | +0.27(+1.19%) |
Nov 21, 2019 | 23.27 | 23.30 | 22.80 | 22.83 | 327,750 | -0.33(-1.44%) |
Nov 20, 2019 | 23.37 | 23.57 | 22.84 | 23.16 | 471,459 | -0.46(-1.95%) |
Nov 19, 2019 | 23.47 | 23.92 | 23.41 | 23.62 | 550,817 | +0.30(+1.28%) |
Nov 18, 2019 | 23.38 | 23.65 | 23.25 | 23.32 | 561,236 | -0.15(-0.65%) |
Nov 15, 2019 | 23.51 | 23.71 | 23.37 | 23.48 | 328,200 | +0.14(+0.60%) |
Nov 14, 2019 | 23.50 | 23.67 | 23.26 | 23.34 | 410,001 | -0.34(-1.44%) |
Nov 13, 2019 | 24.24 | 24.33 | 23.43 | 23.68 | 451,952 | -0.84(-3.41%) |
Nov 12, 2019 | 24.37 | 24.86 | 24.22 | 24.51 | 805,788 | +0.00(+0.00%) |
Nov 11, 2019 | 24.42 | 24.67 | 24.24 | 24.51 | 382,509 | +0.03(+0.14%) |
Nov 08, 2019 | 24.33 | 24.64 | 24.33 | 24.48 | 476,716 | +0.00(+0.00%) |
Nov 07, 2019 | 24.35 | 24.53 | 24.18 | 24.48 | 517,545 | +0.47(+1.94%) |
Nov 06, 2019 | 24.47 | 24.69 | 23.97 | 24.01 | 623,170 | -0.65(-2.64%) |
Nov 05, 2019 | 24.38 | 25.08 | 24.32 | 24.66 | 677,516 | +0.39(+1.61%) |
Nov 04, 2019 | 24.12 | 24.62 | 24.02 | 24.27 | 948,135 | +0.13(+0.54%) |
Nov 01, 2019 | 23.81 | 24.32 | 22.63 | 24.14 | 1,895,165 | -0.34(-1.40%) |
Oct 31, 2019 | 23.96 | 25.04 | 23.47 | 24.49 | 2,625,967 | +2.60(+11.88%) |
Oct 30, 2019 | 21.98 | 22.00 | 21.41 | 21.89 | 435,257 | -0.14(-0.65%) |
Oct 29, 2019 | 21.97 | 22.08 | 21.81 | 22.03 | 602,386 | +0.03(+0.16%) |
Oct 28, 2019 | 21.73 | 22.13 | 21.67 | 22.00 | 604,022 | +0.36(+1.68%) |
Oct 25, 2019 | 21.47 | 21.72 | 21.36 | 21.63 | 433,501 | +0.13(+0.61%) |
Oct 24, 2019 | 22.00 | 22.06 | 21.19 | 21.50 | 444,840 | -0.32(-1.45%) |
Oct 23, 2019 | 22.04 | 22.04 | 21.23 | 21.82 | 827,350 | -0.14(-0.66%) |
Oct 22, 2019 | 22.41 | 22.41 | 21.90 | 21.96 | 572,196 | -0.49(-2.17%) |
Oct 21, 2019 | 22.53 | 22.77 | 22.39 | 22.45 | 324,492 | +0.15(+0.68%) |
Oct 18, 2019 | 21.93 | 22.35 | 21.91 | 22.30 | 736,296 | +0.25(+1.12%) |
Oct 17, 2019 | 22.04 | 22.15 | 21.92 | 22.05 | 342,721 | +0.25(+1.16%) |
Oct 16, 2019 | 22.13 | 22.31 | 21.79 | 21.80 | 555,170 | -0.31(-1.40%) |
Oct 15, 2019 | 21.89 | 22.18 | 21.82 | 22.10 | 499,703 | +0.25(+1.13%) |
Oct 14, 2019 | 21.51 | 22.02 | 21.35 | 21.86 | 467,920 | +0.14(+0.63%) |
Oct 11, 2019 | 21.17 | 21.98 | 21.17 | 21.72 | 879,679 | +1.00(+4.80%) |
Oct 10, 2019 | 20.74 | 21.12 | 20.72 | 20.73 | 465,149 | +0.12(+0.57%) |
Oct 09, 2019 | 20.79 | 20.83 | 20.53 | 20.61 | 350,700 | -0.05(-0.27%) |
Oct 08, 2019 | 20.68 | 20.85 | 20.29 | 20.66 | 812,420 | -0.30(-1.41%) |
Oct 07, 2019 | 21.10 | 21.38 | 20.88 | 20.96 | 1,062,075 | -0.20(-0.94%) |
Oct 04, 2019 | 20.58 | 21.17 | 20.35 | 21.16 | 1,197,192 | +0.58(+2.80%) |
Oct 03, 2019 | 20.98 | 21.21 | 20.53 | 20.58 | 891,756 | -0.56(-2.63%) |
Oct 02, 2019 | 21.78 | 21.81 | 21.10 | 21.14 | 583,087 | -0.87(-3.96%) |
Oct 01, 2019 | 22.64 | 22.64 | 21.89 | 22.01 | 420,171 | -0.54(-2.37%) |
Sep 30, 2019 | 22.44 | 22.62 | 22.28 | 22.54 | 572,071 | +0.20(+0.89%) |
Sep 27, 2019 | 22.63 | 22.79 | 22.14 | 22.34 | 554,007 | -0.06(-0.28%) |
Sep 26, 2019 | 22.37 | 22.77 | 22.33 | 22.41 | 1,050,783 | -0.04(-0.18%) |
Sep 25, 2019 | 22.01 | 22.58 | 22.01 | 22.45 | 720,218 | +0.44(+2.00%) |
Sep 24, 2019 | 22.76 | 22.90 | 21.94 | 22.01 | 864,302 | -0.74(-3.26%) |
Sep 23, 2019 | 23.33 | 23.44 | 22.30 | 22.75 | 891,334 | -0.74(-3.16%) |
Sep 20, 2019 | 23.51 | 23.85 | 23.39 | 23.49 | 841,502 | +0.01(+0.06%) |
Sep 19, 2019 | 23.68 | 23.85 | 23.41 | 23.48 | 642,430 | -0.27(-1.16%) |
Sep 18, 2019 | 23.72 | 23.85 | 23.39 | 23.75 | 467,235 | +0.01(+0.03%) |
Sep 17, 2019 | 23.57 | 23.79 | 23.03 | 23.75 | 745,144 | +0.14(+0.58%) |
Sep 16, 2019 | 23.65 | 23.90 | 23.47 | 23.61 | 766,462 | -0.09(-0.38%) |
Sep 13, 2019 | 24.12 | 24.16 | 23.65 | 23.70 | 720,996 | -0.18(-0.75%) |
Sep 12, 2019 | 23.85 | 24.27 | 23.63 | 23.88 | 679,568 | -0.04(-0.17%) |
Sep 11, 2019 | 23.73 | 23.94 | 23.42 | 23.92 | 628,014 | +0.32(+1.37%) |
Sep 10, 2019 | 23.39 | 23.74 | 23.24 | 23.59 | 773,385 | +0.32(+1.39%) |
Sep 09, 2019 | 22.96 | 23.44 | 22.88 | 23.27 | 798,027 | +0.49(+2.14%) |
Sep 06, 2019 | 23.00 | 23.11 | 22.68 | 22.78 | 460,749 | -0.10(-0.42%) |
Sep 05, 2019 | 23.33 | 23.46 | 22.77 | 22.88 | 974,888 | -0.18(-0.77%) |
Sep 04, 2019 | 22.87 | 23.20 | 22.78 | 23.06 | 461,348 | +0.48(+2.13%) |