Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.97 | 23.38 | 22.86 | 22.96 | 263,771 | -0.17(-0.72%) |
Nov 27, 2019 | 23.56 | 23.66 | 23.04 | 23.13 | 557,583 | -0.39(-1.68%) |
Nov 26, 2019 | 23.84 | 24.07 | 23.42 | 23.52 | 1,122,650 | -0.41(-1.73%) |
Nov 25, 2019 | 24.38 | 24.59 | 23.52 | 23.93 | 1,041,780 | -0.47(-1.94%) |
Nov 22, 2019 | 24.87 | 25.18 | 24.41 | 24.41 | 544,187 | -0.43(-1.75%) |
Nov 21, 2019 | 25.57 | 25.57 | 24.83 | 24.84 | 730,709 | -0.58(-2.29%) |
Nov 20, 2019 | 25.48 | 26.01 | 25.22 | 25.42 | 783,913 | -0.25(-0.96%) |
Nov 19, 2019 | 24.95 | 25.73 | 24.47 | 25.67 | 1,208,992 | +0.84(+3.37%) |
Nov 18, 2019 | 23.91 | 25.04 | 23.91 | 24.83 | 1,093,847 | +0.86(+3.60%) |
Nov 15, 2019 | 23.86 | 24.14 | 23.68 | 23.97 | 549,769 | +0.31(+1.31%) |
Nov 14, 2019 | 23.65 | 23.84 | 23.38 | 23.66 | 427,319 | -0.13(-0.54%) |
Nov 13, 2019 | 23.79 | 24.00 | 23.26 | 23.79 | 615,885 | -0.23(-0.94%) |
Nov 12, 2019 | 24.16 | 24.36 | 23.59 | 24.01 | 668,492 | -0.24(-0.98%) |
Nov 11, 2019 | 24.21 | 24.67 | 24.09 | 24.25 | 335,602 | -0.07(-0.28%) |
Nov 08, 2019 | 24.16 | 24.66 | 23.95 | 24.32 | 513,740 | +0.13(+0.53%) |
Nov 07, 2019 | 24.95 | 25.24 | 24.08 | 24.19 | 519,624 | -0.43(-1.74%) |
Nov 06, 2019 | 24.73 | 24.85 | 24.43 | 24.62 | 462,707 | -0.23(-0.93%) |
Nov 05, 2019 | 25.16 | 25.95 | 24.74 | 24.85 | 631,955 | -0.17(-0.67%) |
Nov 04, 2019 | 24.52 | 25.51 | 24.35 | 25.02 | 1,125,720 | +0.71(+2.94%) |
Nov 01, 2019 | 24.26 | 24.42 | 23.96 | 24.30 | 866,315 | +0.19(+0.80%) |
Oct 31, 2019 | 24.68 | 24.72 | 23.84 | 24.11 | 1,090,402 | -0.69(-2.78%) |
Oct 30, 2019 | 25.30 | 25.36 | 24.64 | 24.80 | 922,599 | -0.40(-1.60%) |
Oct 29, 2019 | 24.03 | 25.30 | 23.89 | 25.20 | 853,192 | +0.50(+2.03%) |
Oct 28, 2019 | 24.37 | 24.88 | 24.27 | 24.70 | 782,547 | +0.56(+2.33%) |
Oct 25, 2019 | 23.83 | 24.38 | 23.75 | 24.14 | 300,003 | +0.19(+0.78%) |
Oct 24, 2019 | 23.64 | 24.15 | 23.63 | 23.95 | 459,333 | +0.19(+0.79%) |
Oct 23, 2019 | 23.66 | 23.90 | 23.40 | 23.77 | 254,191 | +0.10(+0.42%) |
Oct 22, 2019 | 23.88 | 23.99 | 23.49 | 23.67 | 464,897 | -0.21(-0.87%) |
Oct 21, 2019 | 24.10 | 24.61 | 23.72 | 23.87 | 757,101 | -0.03(-0.12%) |
Oct 18, 2019 | 23.71 | 23.96 | 23.24 | 23.90 | 665,974 | +0.06(+0.25%) |
Oct 17, 2019 | 23.61 | 23.90 | 23.42 | 23.84 | 530,986 | +0.42(+1.79%) |
Oct 16, 2019 | 23.28 | 23.72 | 23.14 | 23.43 | 409,381 | +0.02(+0.11%) |
Oct 15, 2019 | 22.63 | 23.50 | 22.58 | 23.40 | 585,750 | +0.82(+3.64%) |
Oct 14, 2019 | 22.41 | 22.84 | 22.28 | 22.58 | 483,435 | +0.01(+0.07%) |
Oct 11, 2019 | 22.50 | 23.04 | 22.36 | 22.56 | 987,595 | +0.48(+2.19%) |
Oct 10, 2019 | 21.72 | 22.43 | 21.64 | 22.08 | 1,085,129 | +0.42(+1.96%) |
Oct 09, 2019 | 20.62 | 21.89 | 20.61 | 21.66 | 1,833,996 | +1.50(+7.43%) |
Oct 08, 2019 | 19.85 | 20.28 | 19.41 | 20.16 | 949,027 | -0.01(-0.05%) |
Oct 07, 2019 | 20.21 | 20.59 | 20.02 | 20.17 | 591,633 | -0.06(-0.29%) |
Oct 04, 2019 | 20.42 | 20.42 | 19.74 | 20.23 | 1,011,242 | -0.09(-0.44%) |
Oct 03, 2019 | 20.33 | 20.61 | 20.06 | 20.32 | 1,034,491 | -0.07(-0.34%) |
Oct 02, 2019 | 20.84 | 20.96 | 19.96 | 20.39 | 1,133,804 | -0.65(-3.09%) |
Oct 01, 2019 | 21.17 | 21.31 | 20.86 | 21.04 | 1,233,668 | +0.07(+0.33%) |
Sep 30, 2019 | 21.37 | 21.37 | 20.94 | 20.97 | 857,200 | -0.26(-1.21%) |
Sep 27, 2019 | 21.80 | 21.93 | 21.18 | 21.22 | 834,447 | -0.55(-2.53%) |
Sep 26, 2019 | 21.78 | 21.98 | 21.28 | 21.78 | 1,261,765 | +0.00(+0.00%) |
Sep 25, 2019 | 21.08 | 22.01 | 21.01 | 21.78 | 1,413,988 | +0.66(+3.13%) |
Sep 24, 2019 | 21.99 | 22.09 | 20.80 | 21.12 | 1,738,700 | -0.73(-3.34%) |
Sep 23, 2019 | 21.73 | 22.16 | 21.55 | 21.84 | 1,099,277 | -0.04(-0.18%) |
Sep 20, 2019 | 22.22 | 22.36 | 21.75 | 21.88 | 1,654,178 | -0.36(-1.64%) |
Sep 19, 2019 | 22.89 | 23.09 | 22.23 | 22.25 | 1,797,186 | -0.57(-2.50%) |
Sep 18, 2019 | 23.45 | 23.80 | 22.39 | 22.82 | 1,933,495 | -0.64(-2.73%) |
Sep 17, 2019 | 24.64 | 24.71 | 23.11 | 23.46 | 1,770,307 | -1.39(-5.59%) |
Sep 16, 2019 | 26.79 | 26.79 | 24.69 | 24.85 | 1,363,732 | -1.30(-4.97%) |
Sep 13, 2019 | 26.46 | 26.82 | 25.98 | 26.15 | 776,293 | -0.28(-1.04%) |
Sep 12, 2019 | 26.33 | 26.52 | 25.86 | 26.43 | 704,264 | +0.19(+0.71%) |
Sep 11, 2019 | 24.77 | 26.29 | 24.63 | 26.24 | 846,151 | +1.57(+6.35%) |
Sep 10, 2019 | 23.89 | 24.93 | 23.58 | 24.67 | 517,256 | +0.74(+3.09%) |
Sep 09, 2019 | 24.57 | 24.84 | 23.43 | 23.93 | 858,043 | -0.63(-2.57%) |
Sep 06, 2019 | 24.68 | 25.08 | 24.26 | 24.56 | 385,152 | -0.06(-0.24%) |
Sep 05, 2019 | 24.00 | 24.65 | 23.83 | 24.62 | 610,794 | +0.99(+4.17%) |
Sep 04, 2019 | 23.11 | 23.65 | 22.86 | 23.64 | 458,665 | +0.96(+4.21%) |