Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.41 | 19.73 | 19.31 | 19.54 | 247,200 | +0.04(+0.23%) |
Nov 27, 2019 | 19.39 | 19.64 | 19.34 | 19.50 | 456,500 | +0.16(+0.80%) |
Nov 26, 2019 | 19.11 | 19.54 | 19.06 | 19.34 | 560,049 | +0.25(+1.31%) |
Nov 25, 2019 | 18.90 | 19.23 | 18.85 | 19.09 | 510,299 | +0.13(+0.69%) |
Nov 22, 2019 | 19.36 | 19.52 | 18.93 | 18.96 | 419,700 | -0.43(-2.22%) |
Nov 21, 2019 | 19.50 | 19.55 | 19.07 | 19.39 | 488,935 | -0.06(-0.31%) |
Nov 20, 2019 | 19.37 | 19.60 | 19.31 | 19.45 | 357,869 | +0.03(+0.15%) |
Nov 19, 2019 | 19.57 | 19.58 | 19.31 | 19.42 | 418,089 | -0.08(-0.44%) |
Nov 18, 2019 | 19.41 | 19.61 | 19.38 | 19.50 | 571,779 | +0.08(+0.44%) |
Nov 15, 2019 | 19.30 | 19.49 | 19.23 | 19.42 | 346,300 | +0.16(+0.83%) |
Nov 14, 2019 | 19.25 | 19.45 | 19.21 | 19.26 | 333,228 | +0.01(+0.05%) |
Nov 13, 2019 | 19.33 | 19.48 | 19.23 | 19.25 | 380,422 | -0.15(-0.77%) |
Nov 12, 2019 | 19.60 | 19.66 | 19.39 | 19.40 | 308,060 | -0.19(-0.97%) |
Nov 11, 2019 | 19.39 | 19.74 | 19.37 | 19.59 | 407,588 | +0.17(+0.88%) |
Nov 08, 2019 | 19.45 | 19.75 | 19.36 | 19.42 | 380,700 | -0.07(-0.36%) |
Nov 07, 2019 | 20.12 | 20.14 | 19.42 | 19.49 | 513,249 | -0.61(-3.03%) |
Nov 06, 2019 | 19.75 | 20.10 | 19.70 | 20.10 | 512,135 | +0.34(+1.72%) |
Nov 05, 2019 | 19.75 | 20.10 | 19.70 | 19.76 | 373,272 | -0.07(-0.35%) |
Nov 04, 2019 | 20.01 | 20.01 | 19.60 | 19.83 | 519,339 | -0.19(-0.95%) |
Nov 01, 2019 | 20.17 | 20.51 | 19.85 | 20.02 | 522,900 | -0.10(-0.50%) |
Oct 31, 2019 | 20.92 | 21.09 | 19.95 | 20.12 | 828,372 | -0.65(-3.13%) |
Oct 30, 2019 | 21.60 | 21.94 | 20.36 | 20.77 | 1,015,275 | -0.83(-3.84%) |
Oct 29, 2019 | 21.62 | 21.75 | 21.45 | 21.60 | 681,819 | +0.14(+0.65%) |
Oct 28, 2019 | 21.50 | 21.59 | 21.34 | 21.46 | 323,793 | -0.04(-0.19%) |
Oct 25, 2019 | 21.26 | 21.62 | 21.26 | 21.50 | 283,000 | +0.19(+0.89%) |
Oct 24, 2019 | 21.44 | 21.58 | 21.20 | 21.31 | 284,064 | -0.13(-0.61%) |
Oct 23, 2019 | 21.65 | 21.66 | 21.33 | 21.44 | 320,983 | -0.23(-1.06%) |
Oct 22, 2019 | 21.90 | 22.00 | 21.58 | 21.67 | 275,487 | -0.31(-1.41%) |
Oct 21, 2019 | 21.98 | 22.21 | 21.88 | 21.98 | 352,642 | +0.10(+0.46%) |
Oct 18, 2019 | 21.75 | 21.92 | 21.64 | 21.88 | 282,200 | +0.05(+0.23%) |
Oct 17, 2019 | 21.73 | 21.95 | 21.64 | 21.83 | 629,722 | +0.10(+0.48%) |
Oct 16, 2019 | 21.57 | 21.74 | 21.43 | 21.73 | 273,519 | +0.12(+0.53%) |
Oct 15, 2019 | 21.64 | 21.77 | 21.48 | 21.61 | 392,425 | -0.02(-0.09%) |
Oct 14, 2019 | 21.91 | 22.03 | 21.46 | 21.63 | 252,603 | -0.26(-1.19%) |
Oct 11, 2019 | 22.33 | 22.35 | 21.88 | 21.89 | 357,000 | -0.27(-1.22%) |
Oct 10, 2019 | 22.35 | 22.39 | 21.96 | 22.16 | 287,457 | -0.12(-0.56%) |
Oct 09, 2019 | 22.50 | 22.58 | 22.21 | 22.29 | 301,473 | -0.14(-0.65%) |
Oct 08, 2019 | 22.68 | 22.77 | 22.35 | 22.43 | 348,572 | -0.35(-1.54%) |
Oct 07, 2019 | 22.73 | 23.05 | 22.69 | 22.78 | 370,384 | -0.08(-0.35%) |
Oct 04, 2019 | 22.40 | 22.89 | 22.40 | 22.86 | 349,400 | +0.43(+1.89%) |
Oct 03, 2019 | 22.48 | 22.65 | 22.26 | 22.43 | 223,893 | -0.05(-0.20%) |
Oct 02, 2019 | 22.53 | 22.71 | 22.43 | 22.48 | 433,827 | -0.12(-0.53%) |
Oct 01, 2019 | 22.83 | 23.05 | 22.57 | 22.60 | 525,138 | -0.16(-0.72%) |
Sep 30, 2019 | 22.44 | 22.86 | 22.44 | 22.77 | 659,479 | +0.39(+1.77%) |
Sep 27, 2019 | 22.70 | 22.96 | 22.34 | 22.37 | 486,800 | -0.36(-1.58%) |
Sep 26, 2019 | 22.98 | 23.05 | 22.65 | 22.73 | 821,718 | -0.17(-0.74%) |
Sep 25, 2019 | 22.78 | 22.98 | 22.71 | 22.90 | 224,737 | +0.20(+0.88%) |
Sep 24, 2019 | 22.94 | 23.11 | 22.58 | 22.70 | 927,323 | -0.19(-0.83%) |
Sep 23, 2019 | 23.20 | 23.39 | 22.87 | 22.89 | 325,740 | -0.38(-1.63%) |
Sep 20, 2019 | 23.02 | 23.48 | 23.02 | 23.27 | 1,638,400 | +0.23(+1.00%) |
Sep 19, 2019 | 22.82 | 23.07 | 22.69 | 23.04 | 442,506 | +0.45(+1.99%) |
Sep 18, 2019 | 22.66 | 22.83 | 22.26 | 22.59 | 657,512 | +0.05(+0.22%) |
Sep 17, 2019 | 22.55 | 22.73 | 22.49 | 22.54 | 300,090 | +0.07(+0.31%) |
Sep 16, 2019 | 22.55 | 22.73 | 22.42 | 22.47 | 414,350 | -0.17(-0.75%) |
Sep 13, 2019 | 22.85 | 22.99 | 22.51 | 22.64 | 245,500 | -0.15(-0.66%) |
Sep 12, 2019 | 23.04 | 23.04 | 22.71 | 22.79 | 462,678 | -0.19(-0.83%) |
Sep 11, 2019 | 23.10 | 23.25 | 22.72 | 22.98 | 288,435 | -0.01(-0.04%) |
Sep 10, 2019 | 23.31 | 23.43 | 22.69 | 22.99 | 407,376 | -0.40(-1.71%) |
Sep 09, 2019 | 23.31 | 23.40 | 23.03 | 23.39 | 330,311 | +0.08(+0.34%) |
Sep 06, 2019 | 23.60 | 23.71 | 23.28 | 23.31 | 236,900 | -0.30(-1.27%) |
Sep 05, 2019 | 23.79 | 23.88 | 23.46 | 23.61 | 344,309 | +0.00(+0.00%) |
Sep 04, 2019 | 23.35 | 23.73 | 23.24 | 23.61 | 420,738 | +0.28(+1.20%) |