Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.93 | 23.95 | 23.67 | 23.71 | 1,045,767 | -0.51(-2.09%) |
Nov 27, 2019 | 24.19 | 24.21 | 24.03 | 24.21 | 1,000,951 | +0.05(+0.20%) |
Nov 26, 2019 | 24.12 | 24.18 | 23.93 | 24.17 | 2,752,746 | +0.36(+1.51%) |
Nov 25, 2019 | 23.59 | 23.82 | 23.56 | 23.81 | 1,199,649 | +0.58(+2.51%) |
Nov 22, 2019 | 23.49 | 23.50 | 23.15 | 23.22 | 1,853,168 | +0.18(+0.76%) |
Nov 21, 2019 | 23.26 | 23.26 | 22.93 | 23.05 | 2,458,691 | -0.31(-1.33%) |
Nov 20, 2019 | 23.53 | 23.62 | 23.15 | 23.36 | 1,915,523 | -0.12(-0.50%) |
Nov 19, 2019 | 23.72 | 23.76 | 23.46 | 23.48 | 1,761,442 | -0.13(-0.54%) |
Nov 18, 2019 | 23.65 | 23.75 | 23.49 | 23.60 | 1,682,240 | +0.07(+0.29%) |
Nov 15, 2019 | 23.66 | 23.74 | 23.48 | 23.53 | 1,255,454 | +0.16(+0.67%) |
Nov 14, 2019 | 23.38 | 23.46 | 23.21 | 23.38 | 1,478,369 | +0.00(+0.00%) |
Nov 13, 2019 | 23.32 | 23.49 | 23.20 | 23.38 | 2,550,689 | -0.08(-0.33%) |
Nov 12, 2019 | 23.61 | 23.66 | 23.43 | 23.46 | 2,043,751 | +0.32(+1.39%) |
Nov 11, 2019 | 23.04 | 23.24 | 23.00 | 23.14 | 1,059,290 | -0.09(-0.38%) |
Nov 08, 2019 | 22.94 | 23.22 | 22.87 | 23.22 | 2,086,497 | +0.21(+0.93%) |
Nov 07, 2019 | 23.14 | 23.27 | 22.93 | 23.01 | 1,961,693 | +0.24(+1.07%) |
Nov 06, 2019 | 22.86 | 22.87 | 22.62 | 22.77 | 1,901,431 | -0.05(-0.21%) |
Nov 05, 2019 | 22.88 | 22.96 | 22.74 | 22.81 | 2,154,963 | -0.02(-0.09%) |
Nov 04, 2019 | 22.87 | 22.95 | 22.73 | 22.83 | 2,037,907 | +0.21(+0.95%) |
Nov 01, 2019 | 22.34 | 22.66 | 22.28 | 22.62 | 1,931,698 | +0.55(+2.51%) |
Oct 31, 2019 | 22.21 | 22.21 | 21.85 | 22.06 | 2,673,868 | -0.31(-1.39%) |
Oct 30, 2019 | 22.53 | 22.53 | 22.16 | 22.38 | 2,820,229 | -0.09(-0.39%) |
Oct 29, 2019 | 22.67 | 22.75 | 22.44 | 22.46 | 3,617,577 | +0.18(+0.79%) |
Oct 28, 2019 | 22.28 | 22.39 | 22.21 | 22.29 | 2,988,122 | +0.52(+2.37%) |
Oct 25, 2019 | 21.85 | 21.91 | 21.67 | 21.77 | 2,507,826 | -0.06(-0.27%) |
Oct 24, 2019 | 21.26 | 21.87 | 21.23 | 21.83 | 4,963,882 | +1.89(+9.46%) |
Oct 23, 2019 | 20.29 | 20.29 | 19.91 | 19.94 | 4,714,075 | -0.54(-2.66%) |
Oct 22, 2019 | 20.72 | 20.78 | 20.47 | 20.49 | 2,173,492 | -0.34(-1.63%) |
Oct 21, 2019 | 20.78 | 20.90 | 20.67 | 20.83 | 2,457,636 | +0.29(+1.42%) |
Oct 18, 2019 | 20.54 | 20.62 | 20.33 | 20.54 | 1,904,973 | -0.06(-0.28%) |
Oct 17, 2019 | 20.91 | 20.93 | 20.47 | 20.60 | 2,153,384 | -0.12(-0.56%) |
Oct 16, 2019 | 20.95 | 20.97 | 20.70 | 20.71 | 2,025,617 | -0.23(-1.11%) |
Oct 15, 2019 | 20.68 | 21.06 | 20.62 | 20.95 | 1,821,179 | +0.50(+2.43%) |
Oct 14, 2019 | 20.48 | 20.53 | 20.37 | 20.45 | 1,483,461 | -0.03(-0.14%) |
Oct 11, 2019 | 20.31 | 20.79 | 20.29 | 20.48 | 4,005,450 | +1.37(+7.18%) |
Oct 10, 2019 | 18.88 | 19.28 | 18.85 | 19.11 | 1,977,143 | +0.21(+1.13%) |
Oct 09, 2019 | 18.87 | 18.94 | 18.77 | 18.89 | 1,855,559 | +0.47(+2.53%) |
Oct 08, 2019 | 18.80 | 18.84 | 18.42 | 18.43 | 2,058,309 | -0.73(-3.81%) |
Oct 07, 2019 | 19.04 | 19.26 | 19.02 | 19.16 | 2,688,023 | -0.04(-0.20%) |
Oct 04, 2019 | 18.93 | 19.21 | 18.89 | 19.19 | 3,438,984 | +0.54(+2.87%) |
Oct 03, 2019 | 18.49 | 18.72 | 18.17 | 18.66 | 1,832,580 | +0.18(+0.95%) |
Oct 02, 2019 | 18.50 | 18.56 | 18.29 | 18.48 | 2,364,922 | -0.12(-0.63%) |
Oct 01, 2019 | 19.03 | 19.09 | 18.58 | 18.60 | 2,024,214 | -0.21(-1.14%) |
Sep 30, 2019 | 18.68 | 18.85 | 18.62 | 18.82 | 1,337,886 | +0.28(+1.52%) |
Sep 27, 2019 | 18.81 | 18.93 | 18.43 | 18.53 | 2,517,693 | -0.23(-1.24%) |
Sep 26, 2019 | 18.88 | 18.89 | 18.63 | 18.77 | 1,335,627 | -0.06(-0.31%) |
Sep 25, 2019 | 18.44 | 18.88 | 18.33 | 18.83 | 1,439,520 | +0.18(+0.99%) |
Sep 24, 2019 | 18.89 | 18.94 | 18.51 | 18.64 | 1,884,367 | -0.20(-1.08%) |
Sep 23, 2019 | 18.73 | 18.96 | 18.62 | 18.84 | 1,779,926 | +0.09(+0.47%) |
Sep 20, 2019 | 19.23 | 19.24 | 18.69 | 18.76 | 2,484,698 | -0.54(-2.77%) |
Sep 19, 2019 | 19.47 | 19.55 | 19.27 | 19.29 | 1,471,565 | -0.10(-0.50%) |
Sep 18, 2019 | 19.34 | 19.55 | 19.14 | 19.39 | 2,521,614 | +0.17(+0.86%) |
Sep 17, 2019 | 19.03 | 19.24 | 19.02 | 19.22 | 900,225 | -0.11(-0.55%) |
Sep 16, 2019 | 19.24 | 19.40 | 19.19 | 19.33 | 1,217,318 | -0.17(-0.85%) |
Sep 13, 2019 | 19.64 | 19.64 | 19.47 | 19.50 | 1,919,233 | +0.10(+0.50%) |
Sep 12, 2019 | 19.23 | 19.58 | 19.13 | 19.40 | 2,047,308 | +0.07(+0.35%) |
Sep 11, 2019 | 19.16 | 19.37 | 19.12 | 19.33 | 1,787,963 | +0.46(+2.42%) |
Sep 10, 2019 | 18.77 | 18.89 | 18.58 | 18.88 | 1,998,585 | +0.02(+0.10%) |
Sep 09, 2019 | 18.84 | 18.97 | 18.70 | 18.86 | 1,665,639 | +0.23(+1.25%) |
Sep 06, 2019 | 18.63 | 18.68 | 18.50 | 18.62 | 2,050,681 | +0.24(+1.32%) |
Sep 05, 2019 | 18.33 | 18.57 | 18.29 | 18.38 | 2,762,467 | +0.84(+4.81%) |
Sep 04, 2019 | 17.40 | 17.58 | 17.34 | 17.54 | 2,785,943 | +0.72(+4.27%) |