Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.08 | 22.44 | 21.74 | 21.86 | 710,800 | -0.61(-2.71%) |
Nov 27, 2019 | 21.84 | 22.57 | 21.59 | 22.47 | 692,700 | +0.58(+2.65%) |
Nov 26, 2019 | 22.02 | 22.54 | 21.55 | 21.89 | 1,407,628 | -0.17(-0.77%) |
Nov 25, 2019 | 21.41 | 22.20 | 20.86 | 22.06 | 1,301,524 | +0.60(+2.80%) |
Nov 22, 2019 | 20.49 | 21.55 | 20.25 | 21.46 | 786,400 | +1.24(+6.13%) |
Nov 21, 2019 | 20.32 | 20.60 | 19.61 | 20.22 | 1,229,837 | +0.38(+1.92%) |
Nov 20, 2019 | 20.63 | 20.96 | 19.46 | 19.84 | 1,578,835 | -1.23(-5.84%) |
Nov 19, 2019 | 20.90 | 21.13 | 20.35 | 21.07 | 821,755 | +0.38(+1.84%) |
Nov 18, 2019 | 20.48 | 20.78 | 20.09 | 20.69 | 971,898 | -0.03(-0.14%) |
Nov 15, 2019 | 20.48 | 21.13 | 20.41 | 20.72 | 1,125,200 | +0.36(+1.77%) |
Nov 14, 2019 | 21.17 | 21.39 | 20.13 | 20.36 | 1,264,588 | -0.72(-3.42%) |
Nov 13, 2019 | 21.50 | 21.75 | 20.52 | 21.08 | 1,223,686 | -0.92(-4.18%) |
Nov 12, 2019 | 21.36 | 22.49 | 21.09 | 22.00 | 1,347,065 | +0.76(+3.58%) |
Nov 11, 2019 | 24.05 | 24.48 | 20.91 | 21.24 | 4,086,414 | -3.22(-13.16%) |
Nov 08, 2019 | 24.81 | 25.12 | 24.14 | 24.46 | 1,807,300 | -0.39(-1.57%) |
Nov 07, 2019 | 24.92 | 26.19 | 24.63 | 24.85 | 5,099,406 | +1.35(+5.74%) |
Nov 06, 2019 | 23.78 | 23.83 | 23.16 | 23.50 | 1,328,141 | -0.45(-1.88%) |
Nov 05, 2019 | 23.90 | 24.87 | 23.69 | 23.95 | 1,551,679 | +0.32(+1.35%) |
Nov 04, 2019 | 22.67 | 24.17 | 22.49 | 23.63 | 2,010,857 | +1.52(+6.87%) |
Nov 01, 2019 | 21.63 | 22.39 | 21.36 | 22.11 | 1,577,900 | +0.92(+4.34%) |
Oct 31, 2019 | 22.35 | 22.64 | 21.06 | 21.19 | 1,784,151 | -1.30(-5.78%) |
Oct 30, 2019 | 22.87 | 23.23 | 22.30 | 22.49 | 1,061,025 | -0.59(-2.56%) |
Oct 29, 2019 | 23.51 | 23.79 | 22.61 | 23.08 | 946,301 | -0.67(-2.82%) |
Oct 28, 2019 | 22.94 | 24.32 | 22.94 | 23.75 | 1,332,225 | +1.08(+4.76%) |
Oct 25, 2019 | 21.30 | 22.84 | 21.30 | 22.67 | 1,272,200 | +1.16(+5.39%) |
Oct 24, 2019 | 22.89 | 23.16 | 21.49 | 21.51 | 811,369 | -1.38(-6.03%) |
Oct 23, 2019 | 23.70 | 23.78 | 22.48 | 22.89 | 507,095 | -0.81(-3.42%) |
Oct 22, 2019 | 23.00 | 23.80 | 22.48 | 23.70 | 748,604 | +0.61(+2.64%) |
Oct 21, 2019 | 23.19 | 23.98 | 22.96 | 23.09 | 714,035 | +0.36(+1.58%) |
Oct 18, 2019 | 24.31 | 24.46 | 22.71 | 22.73 | 1,184,400 | -1.73(-7.07%) |
Oct 17, 2019 | 24.80 | 25.20 | 24.07 | 24.46 | 1,477,207 | -0.25(-1.01%) |
Oct 16, 2019 | 24.12 | 24.75 | 23.70 | 24.71 | 1,254,477 | +0.66(+2.74%) |
Oct 15, 2019 | 23.27 | 24.31 | 22.91 | 24.05 | 1,209,703 | +0.78(+3.35%) |
Oct 14, 2019 | 22.78 | 23.28 | 22.29 | 23.27 | 855,271 | +0.26(+1.13%) |
Oct 11, 2019 | 21.27 | 23.18 | 21.23 | 23.01 | 1,652,800 | +2.22(+10.68%) |
Oct 10, 2019 | 20.54 | 21.37 | 20.42 | 20.79 | 1,131,886 | +0.41(+2.01%) |
Oct 09, 2019 | 20.24 | 20.46 | 19.36 | 20.38 | 1,002,630 | +0.64(+3.24%) |
Oct 08, 2019 | 19.43 | 19.91 | 19.17 | 19.74 | 1,411,812 | -0.18(-0.90%) |
Oct 07, 2019 | 19.52 | 20.37 | 19.40 | 19.92 | 1,405,709 | +0.31(+1.58%) |
Oct 04, 2019 | 20.96 | 21.22 | 19.37 | 19.61 | 1,943,600 | -1.48(-7.02%) |
Oct 03, 2019 | 20.93 | 21.18 | 20.52 | 21.09 | 657,265 | +0.00(+0.00%) |
Oct 02, 2019 | 21.74 | 21.83 | 20.37 | 21.09 | 1,125,518 | -1.14(-5.13%) |
Oct 01, 2019 | 23.08 | 23.98 | 22.08 | 22.23 | 855,669 | -0.73(-3.18%) |
Sep 30, 2019 | 23.11 | 23.75 | 22.45 | 22.96 | 915,235 | +0.01(+0.04%) |
Sep 27, 2019 | 21.94 | 22.97 | 21.77 | 22.95 | 1,276,500 | +1.15(+5.28%) |
Sep 26, 2019 | 22.64 | 22.74 | 21.75 | 21.80 | 894,418 | -0.96(-4.22%) |
Sep 25, 2019 | 21.92 | 23.00 | 21.43 | 22.76 | 1,067,686 | +0.97(+4.45%) |
Sep 24, 2019 | 23.32 | 23.32 | 21.42 | 21.79 | 1,438,973 | -1.07(-4.68%) |
Sep 23, 2019 | 22.11 | 23.15 | 21.90 | 22.86 | 1,042,076 | +0.11(+0.48%) |
Sep 20, 2019 | 23.40 | 23.83 | 22.69 | 22.75 | 1,785,800 | -0.67(-2.86%) |
Sep 19, 2019 | 23.69 | 24.39 | 23.40 | 23.42 | 1,130,184 | -0.15(-0.64%) |
Sep 18, 2019 | 24.03 | 24.75 | 23.25 | 23.57 | 1,010,047 | -0.64(-2.64%) |
Sep 17, 2019 | 24.19 | 24.52 | 23.66 | 24.21 | 1,273,380 | -0.49(-1.98%) |
Sep 16, 2019 | 25.07 | 25.49 | 24.04 | 24.70 | 1,201,161 | -0.37(-1.48%) |
Sep 13, 2019 | 24.91 | 26.40 | 24.91 | 25.07 | 1,285,300 | -0.26(-1.03%) |
Sep 12, 2019 | 25.00 | 26.15 | 24.25 | 25.33 | 1,272,103 | -0.57(-2.20%) |
Sep 11, 2019 | 25.94 | 26.21 | 24.92 | 25.90 | 1,455,116 | +0.25(+0.97%) |
Sep 10, 2019 | 25.17 | 25.83 | 24.38 | 25.65 | 2,029,780 | +0.35(+1.38%) |
Sep 09, 2019 | 24.51 | 25.93 | 23.96 | 25.30 | 2,394,820 | +1.38(+5.77%) |
Sep 06, 2019 | 24.31 | 24.46 | 23.56 | 23.92 | 1,989,100 | -0.46(-1.89%) |
Sep 05, 2019 | 21.74 | 24.75 | 21.38 | 24.38 | 3,114,796 | +3.33(+15.82%) |
Sep 04, 2019 | 19.41 | 21.10 | 19.29 | 21.05 | 1,052,252 | +2.14(+11.32%) |