Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.87 | 24.08 | 23.48 | 23.81 | 620,732 | -0.05(-0.19%) |
Nov 27, 2019 | 24.07 | 24.49 | 23.84 | 23.86 | 475,555 | -0.32(-1.34%) |
Nov 26, 2019 | 24.82 | 24.96 | 24.07 | 24.18 | 430,693 | -0.64(-2.57%) |
Nov 25, 2019 | 24.06 | 24.89 | 23.81 | 24.82 | 447,049 | +0.67(+2.76%) |
Nov 22, 2019 | 24.37 | 24.61 | 24.08 | 24.15 | 632,199 | -0.05(-0.19%) |
Nov 21, 2019 | 24.45 | 24.48 | 24.11 | 24.20 | 777,060 | -0.06(-0.27%) |
Nov 20, 2019 | 24.49 | 24.72 | 24.04 | 24.27 | 673,594 | -0.46(-1.87%) |
Nov 19, 2019 | 24.39 | 24.80 | 24.05 | 24.73 | 494,430 | +0.22(+0.91%) |
Nov 18, 2019 | 24.86 | 25.06 | 23.87 | 24.51 | 728,444 | -0.55(-2.18%) |
Nov 15, 2019 | 25.42 | 25.61 | 25.00 | 25.05 | 345,091 | -0.17(-0.66%) |
Nov 14, 2019 | 25.03 | 25.39 | 24.92 | 25.22 | 462,609 | +0.11(+0.44%) |
Nov 13, 2019 | 25.15 | 25.39 | 24.84 | 25.11 | 478,855 | -0.23(-0.91%) |
Nov 12, 2019 | 25.43 | 25.83 | 25.20 | 25.34 | 610,762 | -0.10(-0.40%) |
Nov 11, 2019 | 25.75 | 25.98 | 25.29 | 25.44 | 579,128 | -0.40(-1.54%) |
Nov 08, 2019 | 25.51 | 26.06 | 25.30 | 25.84 | 547,819 | +0.14(+0.54%) |
Nov 07, 2019 | 25.49 | 25.78 | 25.29 | 25.70 | 652,967 | +1.10(+4.47%) |
Nov 06, 2019 | 25.17 | 25.33 | 24.57 | 24.60 | 917,181 | -0.59(-2.35%) |
Nov 05, 2019 | 24.88 | 25.34 | 24.74 | 25.19 | 1,089,650 | +0.44(+1.79%) |
Nov 04, 2019 | 23.63 | 24.80 | 23.60 | 24.75 | 1,372,543 | +1.42(+6.10%) |
Nov 01, 2019 | 21.81 | 23.38 | 21.77 | 23.32 | 1,499,146 | +1.56(+7.18%) |
Oct 31, 2019 | 22.20 | 22.47 | 21.65 | 21.76 | 1,843,342 | -0.60(-2.69%) |
Oct 30, 2019 | 21.99 | 22.50 | 21.99 | 22.36 | 5,931,589 | +0.41(+1.85%) |
Oct 29, 2019 | 22.97 | 22.97 | 20.84 | 21.95 | 5,965,657 | -1.83(-7.70%) |
Oct 28, 2019 | 23.90 | 24.27 | 23.12 | 23.78 | 3,331,859 | -0.48(-1.98%) |
Oct 25, 2019 | 28.79 | 28.79 | 21.68 | 24.27 | 5,753,617 | -9.84(-28.86%) |
Oct 24, 2019 | 34.72 | 34.86 | 33.62 | 34.11 | 538,749 | -0.49(-1.42%) |
Oct 23, 2019 | 33.98 | 34.78 | 33.69 | 34.60 | 483,547 | +0.62(+1.82%) |
Oct 22, 2019 | 33.47 | 34.31 | 33.07 | 33.98 | 654,423 | +0.42(+1.24%) |
Oct 21, 2019 | 33.28 | 33.81 | 33.08 | 33.56 | 538,805 | +0.93(+2.86%) |
Oct 18, 2019 | 32.07 | 32.75 | 32.03 | 32.63 | 559,502 | +0.36(+1.12%) |
Oct 17, 2019 | 32.27 | 32.60 | 31.81 | 32.27 | 374,772 | +0.16(+0.49%) |
Oct 16, 2019 | 30.25 | 32.56 | 30.22 | 32.11 | 1,128,759 | +1.88(+6.21%) |
Oct 15, 2019 | 30.42 | 30.67 | 30.02 | 30.24 | 424,939 | -0.06(-0.21%) |
Oct 14, 2019 | 30.19 | 30.47 | 29.73 | 30.30 | 355,792 | +0.10(+0.34%) |
Oct 11, 2019 | 29.80 | 30.63 | 29.41 | 30.20 | 517,529 | +1.01(+3.45%) |
Oct 10, 2019 | 29.14 | 29.73 | 28.88 | 29.19 | 253,306 | +0.25(+0.86%) |
Oct 09, 2019 | 28.55 | 29.06 | 28.35 | 28.94 | 442,017 | +0.82(+2.93%) |
Oct 08, 2019 | 28.47 | 28.76 | 28.09 | 28.12 | 361,344 | -0.72(-2.50%) |
Oct 07, 2019 | 29.16 | 29.39 | 28.79 | 28.84 | 377,786 | -0.45(-1.55%) |
Oct 04, 2019 | 28.70 | 29.30 | 28.54 | 29.29 | 279,643 | +0.53(+1.83%) |
Oct 03, 2019 | 28.35 | 28.91 | 28.10 | 28.77 | 269,940 | +0.21(+0.74%) |
Oct 02, 2019 | 28.52 | 28.89 | 27.94 | 28.55 | 420,867 | -0.26(-0.90%) |
Oct 01, 2019 | 29.98 | 30.46 | 28.67 | 28.81 | 383,722 | -0.89(-2.99%) |
Sep 30, 2019 | 29.14 | 30.03 | 29.04 | 29.70 | 447,370 | +0.45(+1.55%) |
Sep 27, 2019 | 29.47 | 29.64 | 28.75 | 29.25 | 353,421 | +0.01(+0.03%) |
Sep 26, 2019 | 29.78 | 29.81 | 29.15 | 29.24 | 446,972 | -0.50(-1.67%) |
Sep 25, 2019 | 28.98 | 29.88 | 28.98 | 29.74 | 468,067 | +0.61(+2.09%) |
Sep 24, 2019 | 30.13 | 30.42 | 29.03 | 29.13 | 452,085 | -1.11(-3.68%) |
Sep 23, 2019 | 30.16 | 30.52 | 29.42 | 30.24 | 333,955 | -0.29(-0.93%) |
Sep 20, 2019 | 31.25 | 31.36 | 30.23 | 30.53 | 1,143,374 | +0.19(+0.64%) |
Sep 19, 2019 | 31.30 | 31.30 | 30.09 | 30.33 | 724,342 | -0.79(-2.54%) |
Sep 18, 2019 | 30.64 | 31.37 | 30.10 | 31.13 | 732,364 | +0.15(+0.48%) |
Sep 17, 2019 | 30.44 | 31.25 | 30.06 | 30.98 | 500,288 | +0.20(+0.66%) |
Sep 16, 2019 | 30.55 | 31.14 | 30.22 | 30.78 | 415,212 | -0.12(-0.39%) |
Sep 13, 2019 | 30.67 | 31.00 | 29.70 | 30.90 | 735,057 | +0.58(+1.91%) |
Sep 12, 2019 | 29.51 | 30.41 | 29.05 | 30.32 | 720,577 | +0.62(+2.08%) |
Sep 11, 2019 | 28.60 | 29.70 | 27.69 | 29.70 | 689,469 | +1.32(+4.64%) |
Sep 10, 2019 | 27.26 | 28.42 | 27.02 | 28.38 | 1,004,053 | +1.42(+5.26%) |
Sep 09, 2019 | 26.90 | 27.21 | 26.74 | 26.96 | 1,039,475 | +0.23(+0.86%) |
Sep 06, 2019 | 26.67 | 26.94 | 26.09 | 26.73 | 424,067 | +0.13(+0.48%) |
Sep 05, 2019 | 26.41 | 26.91 | 26.24 | 26.61 | 431,185 | +0.62(+2.37%) |
Sep 04, 2019 | 26.03 | 26.45 | 25.90 | 25.99 | 320,994 | +0.34(+1.33%) |