Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.86 | 25.04 | 24.65 | 24.72 | 204,900 | -0.25(-1.00%) |
Nov 27, 2019 | 24.93 | 25.28 | 24.86 | 24.97 | 397,200 | +0.04(+0.16%) |
Nov 26, 2019 | 24.80 | 25.11 | 24.80 | 24.93 | 375,013 | +0.06(+0.24%) |
Nov 25, 2019 | 24.53 | 25.04 | 24.38 | 24.87 | 810,543 | +0.33(+1.34%) |
Nov 22, 2019 | 24.61 | 24.84 | 24.30 | 24.54 | 444,400 | -0.03(-0.12%) |
Nov 21, 2019 | 24.99 | 24.99 | 24.40 | 24.57 | 633,966 | -0.42(-1.68%) |
Nov 20, 2019 | 24.86 | 25.10 | 24.80 | 24.99 | 406,233 | +0.08(+0.32%) |
Nov 19, 2019 | 24.63 | 24.98 | 24.55 | 24.91 | 437,773 | +0.20(+0.81%) |
Nov 18, 2019 | 24.96 | 25.00 | 24.67 | 24.71 | 500,947 | -0.39(-1.55%) |
Nov 15, 2019 | 25.14 | 25.40 | 24.98 | 25.10 | 515,800 | +0.08(+0.32%) |
Nov 14, 2019 | 25.37 | 25.63 | 24.73 | 25.02 | 854,592 | -0.39(-1.53%) |
Nov 13, 2019 | 25.53 | 25.80 | 25.30 | 25.41 | 996,386 | -0.19(-0.74%) |
Nov 12, 2019 | 25.89 | 25.97 | 25.48 | 25.60 | 1,050,194 | -0.22(-0.85%) |
Nov 11, 2019 | 25.90 | 26.11 | 25.37 | 25.82 | 717,012 | -0.11(-0.41%) |
Nov 08, 2019 | 25.66 | 26.49 | 25.40 | 25.93 | 2,527,400 | +0.38(+1.49%) |
Nov 07, 2019 | 24.80 | 26.44 | 24.32 | 25.55 | 2,071,325 | +1.32(+5.43%) |
Nov 06, 2019 | 24.23 | 24.47 | 24.02 | 24.23 | 1,433,269 | +0.00(+0.00%) |
Nov 05, 2019 | 24.21 | 24.38 | 23.94 | 24.23 | 733,548 | +0.05(+0.21%) |
Nov 04, 2019 | 23.50 | 24.24 | 23.39 | 24.18 | 747,569 | +0.81(+3.47%) |
Nov 01, 2019 | 23.66 | 23.85 | 23.34 | 23.37 | 847,000 | -0.27(-1.14%) |
Oct 31, 2019 | 23.49 | 23.65 | 23.30 | 23.64 | 688,541 | +0.26(+1.11%) |
Oct 30, 2019 | 23.20 | 23.58 | 23.13 | 23.38 | 731,817 | +0.09(+0.39%) |
Oct 29, 2019 | 23.03 | 23.38 | 22.76 | 23.29 | 735,614 | +0.32(+1.39%) |
Oct 28, 2019 | 22.88 | 23.19 | 22.83 | 22.97 | 762,894 | +0.19(+0.83%) |
Oct 25, 2019 | 22.32 | 22.83 | 22.27 | 22.78 | 600,600 | +0.35(+1.56%) |
Oct 24, 2019 | 22.32 | 22.48 | 22.03 | 22.43 | 824,663 | +0.13(+0.61%) |
Oct 23, 2019 | 22.17 | 22.39 | 22.06 | 22.30 | 767,021 | +0.09(+0.38%) |
Oct 22, 2019 | 21.94 | 22.26 | 21.84 | 22.21 | 620,239 | +0.28(+1.25%) |
Oct 21, 2019 | 22.31 | 22.47 | 21.91 | 21.93 | 510,495 | -0.23(-1.02%) |
Oct 18, 2019 | 22.45 | 22.54 | 22.06 | 22.16 | 442,700 | -0.26(-1.16%) |
Oct 17, 2019 | 22.14 | 22.44 | 21.90 | 22.42 | 673,016 | +0.36(+1.63%) |
Oct 16, 2019 | 21.76 | 22.15 | 21.74 | 22.06 | 700,717 | +0.23(+1.05%) |
Oct 15, 2019 | 21.25 | 21.85 | 21.04 | 21.83 | 1,169,822 | +0.76(+3.61%) |
Oct 14, 2019 | 20.63 | 21.25 | 20.34 | 21.07 | 865,080 | +0.37(+1.79%) |
Oct 11, 2019 | 20.43 | 20.85 | 20.32 | 20.70 | 596,700 | +0.48(+2.37%) |
Oct 10, 2019 | 20.09 | 20.31 | 20.05 | 20.22 | 524,799 | +0.11(+0.55%) |
Oct 09, 2019 | 20.21 | 20.22 | 19.91 | 20.11 | 726,147 | -0.04(-0.20%) |
Oct 08, 2019 | 20.38 | 20.39 | 19.99 | 20.15 | 474,951 | -0.37(-1.80%) |
Oct 07, 2019 | 20.59 | 20.74 | 20.39 | 20.52 | 532,960 | -0.18(-0.89%) |
Oct 04, 2019 | 20.70 | 20.97 | 20.44 | 20.70 | 559,800 | +0.02(+0.10%) |
Oct 03, 2019 | 20.51 | 20.75 | 20.40 | 20.68 | 834,950 | +0.20(+0.95%) |
Oct 02, 2019 | 20.86 | 20.95 | 20.34 | 20.49 | 921,147 | -0.47(-2.24%) |
Oct 01, 2019 | 21.51 | 21.51 | 20.83 | 20.96 | 775,434 | -0.52(-2.42%) |
Sep 30, 2019 | 21.60 | 21.62 | 21.19 | 21.48 | 784,023 | -0.06(-0.28%) |
Sep 27, 2019 | 21.65 | 21.81 | 21.35 | 21.54 | 717,000 | -0.17(-0.78%) |
Sep 26, 2019 | 22.08 | 22.17 | 21.69 | 21.71 | 680,635 | -0.31(-1.41%) |
Sep 25, 2019 | 21.68 | 22.17 | 21.28 | 22.02 | 924,205 | +0.47(+2.18%) |
Sep 24, 2019 | 21.45 | 21.70 | 21.30 | 21.55 | 1,107,570 | +0.09(+0.40%) |
Sep 23, 2019 | 20.84 | 21.66 | 20.75 | 21.46 | 1,097,415 | +0.57(+2.70%) |
Sep 20, 2019 | 21.31 | 21.61 | 20.78 | 20.90 | 3,049,900 | -0.41(-1.92%) |
Sep 19, 2019 | 22.09 | 22.21 | 21.24 | 21.31 | 1,259,061 | -0.80(-3.62%) |
Sep 18, 2019 | 22.35 | 22.65 | 21.86 | 22.11 | 1,359,534 | -0.30(-1.34%) |
Sep 17, 2019 | 22.42 | 22.64 | 22.32 | 22.41 | 728,752 | -0.10(-0.44%) |
Sep 16, 2019 | 21.87 | 22.54 | 21.66 | 22.51 | 850,862 | +0.55(+2.50%) |
Sep 13, 2019 | 21.75 | 22.00 | 21.70 | 21.96 | 647,600 | +0.24(+1.10%) |
Sep 12, 2019 | 21.87 | 21.94 | 21.56 | 21.72 | 891,375 | -0.03(-0.14%) |
Sep 11, 2019 | 20.74 | 21.80 | 20.53 | 21.75 | 2,216,445 | +1.00(+4.82%) |
Sep 10, 2019 | 19.57 | 20.82 | 19.53 | 20.75 | 1,236,765 | +1.16(+5.92%) |
Sep 09, 2019 | 19.62 | 19.71 | 19.42 | 19.59 | 1,753,337 | -0.03(-0.15%) |
Sep 06, 2019 | 19.75 | 19.92 | 19.56 | 19.62 | 728,500 | -0.13(-0.66%) |
Sep 05, 2019 | 19.67 | 19.97 | 19.67 | 19.75 | 1,130,708 | +0.17(+0.87%) |
Sep 04, 2019 | 19.24 | 19.85 | 19.20 | 19.58 | 1,199,303 | +0.40(+2.09%) |