Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.60 | 23.05 | 22.40 | 23.00 | 197,900 | +0.53(+2.36%) |
Nov 27, 2019 | 22.52 | 22.98 | 22.21 | 22.47 | 316,100 | +0.23(+1.03%) |
Nov 26, 2019 | 22.77 | 23.12 | 21.95 | 22.24 | 412,660 | -0.85(-3.68%) |
Nov 25, 2019 | 22.71 | 23.50 | 22.71 | 23.09 | 292,249 | +0.17(+0.74%) |
Nov 22, 2019 | 23.82 | 24.05 | 22.84 | 22.92 | 316,100 | -0.85(-3.58%) |
Nov 21, 2019 | 23.60 | 24.15 | 23.27 | 23.77 | 584,303 | +0.05(+0.21%) |
Nov 20, 2019 | 23.47 | 24.12 | 23.47 | 23.72 | 313,016 | +0.06(+0.25%) |
Nov 19, 2019 | 23.52 | 24.70 | 23.52 | 23.66 | 503,532 | +0.48(+2.07%) |
Nov 18, 2019 | 24.02 | 24.10 | 22.97 | 23.18 | 397,373 | -0.84(-3.50%) |
Nov 15, 2019 | 24.25 | 24.57 | 23.62 | 24.02 | 525,900 | -0.23(-0.95%) |
Nov 14, 2019 | 23.92 | 24.36 | 23.47 | 24.25 | 559,716 | +0.28(+1.17%) |
Nov 13, 2019 | 23.04 | 24.41 | 22.90 | 23.97 | 794,104 | +1.56(+6.96%) |
Nov 12, 2019 | 22.74 | 22.80 | 21.90 | 22.41 | 742,770 | -0.32(-1.41%) |
Nov 11, 2019 | 23.13 | 23.65 | 21.28 | 22.73 | 1,012,604 | -0.49(-2.11%) |
Nov 08, 2019 | 25.00 | 26.81 | 22.53 | 23.22 | 1,353,900 | -2.98(-11.37%) |
Nov 07, 2019 | 25.81 | 26.39 | 25.30 | 26.20 | 416,415 | +0.67(+2.62%) |
Nov 06, 2019 | 26.29 | 26.82 | 25.43 | 25.53 | 298,345 | -0.91(-3.44%) |
Nov 05, 2019 | 26.37 | 27.48 | 26.10 | 26.44 | 447,353 | +0.43(+1.65%) |
Nov 04, 2019 | 25.67 | 26.11 | 25.39 | 26.01 | 584,507 | +0.46(+1.80%) |
Nov 01, 2019 | 24.95 | 25.85 | 24.72 | 25.55 | 600,500 | +0.83(+3.36%) |
Oct 31, 2019 | 24.89 | 24.95 | 23.83 | 24.72 | 569,387 | -0.27(-1.08%) |
Oct 30, 2019 | 25.06 | 25.30 | 24.40 | 24.99 | 377,490 | -0.13(-0.52%) |
Oct 29, 2019 | 25.11 | 25.53 | 24.92 | 25.12 | 291,465 | -0.08(-0.32%) |
Oct 28, 2019 | 25.07 | 25.32 | 24.81 | 25.20 | 580,630 | +0.51(+2.07%) |
Oct 25, 2019 | 25.04 | 25.64 | 24.65 | 24.69 | 461,000 | -0.37(-1.48%) |
Oct 24, 2019 | 25.77 | 25.77 | 24.64 | 25.06 | 530,607 | -0.50(-1.96%) |
Oct 23, 2019 | 26.39 | 26.39 | 25.30 | 25.56 | 384,858 | -0.83(-3.13%) |
Oct 22, 2019 | 25.89 | 26.39 | 25.59 | 26.39 | 204,339 | +0.50(+1.91%) |
Oct 21, 2019 | 24.04 | 26.00 | 23.85 | 25.89 | 455,639 | +1.92(+8.01%) |
Oct 18, 2019 | 25.50 | 25.64 | 23.65 | 23.97 | 1,264,200 | -1.73(-6.73%) |
Oct 17, 2019 | 26.32 | 26.36 | 25.61 | 25.70 | 202,306 | -0.44(-1.68%) |
Oct 16, 2019 | 27.54 | 27.79 | 26.02 | 26.14 | 239,895 | -1.42(-5.15%) |
Oct 15, 2019 | 26.47 | 27.75 | 26.47 | 27.56 | 251,429 | +1.13(+4.28%) |
Oct 14, 2019 | 25.25 | 26.85 | 25.22 | 26.43 | 244,360 | +1.21(+4.80%) |
Oct 11, 2019 | 25.92 | 26.12 | 25.18 | 25.22 | 278,400 | -0.38(-1.48%) |
Oct 10, 2019 | 26.66 | 26.74 | 25.57 | 25.60 | 293,287 | -1.04(-3.90%) |
Oct 09, 2019 | 27.47 | 27.60 | 26.23 | 26.64 | 230,219 | -0.38(-1.41%) |
Oct 08, 2019 | 27.10 | 27.55 | 26.76 | 27.02 | 237,372 | -0.34(-1.24%) |
Oct 07, 2019 | 27.20 | 27.80 | 26.93 | 27.36 | 177,957 | -0.07(-0.26%) |
Oct 04, 2019 | 27.25 | 27.76 | 26.80 | 27.43 | 281,700 | +0.12(+0.44%) |
Oct 03, 2019 | 26.05 | 27.34 | 25.77 | 27.31 | 218,985 | +1.28(+4.92%) |
Oct 02, 2019 | 26.17 | 26.24 | 25.41 | 26.03 | 220,843 | -0.28(-1.06%) |
Oct 01, 2019 | 27.15 | 27.82 | 26.11 | 26.31 | 308,474 | -0.95(-3.48%) |
Sep 30, 2019 | 26.94 | 27.72 | 26.94 | 27.26 | 355,028 | +0.45(+1.68%) |
Sep 27, 2019 | 26.95 | 26.98 | 26.11 | 26.81 | 337,100 | +0.08(+0.32%) |
Sep 26, 2019 | 27.28 | 27.28 | 26.18 | 26.73 | 247,620 | -0.32(-1.20%) |
Sep 25, 2019 | 26.50 | 27.25 | 26.07 | 27.05 | 201,381 | +0.40(+1.50%) |
Sep 24, 2019 | 27.59 | 27.78 | 26.52 | 26.65 | 349,280 | -0.88(-3.20%) |
Sep 23, 2019 | 27.26 | 27.79 | 26.66 | 27.53 | 433,699 | +0.30(+1.10%) |
Sep 20, 2019 | 25.82 | 27.84 | 25.79 | 27.23 | 899,200 | +1.36(+5.26%) |
Sep 19, 2019 | 26.31 | 26.53 | 25.60 | 25.87 | 325,883 | -0.34(-1.30%) |
Sep 18, 2019 | 25.50 | 26.23 | 25.49 | 26.21 | 356,516 | +0.65(+2.54%) |
Sep 17, 2019 | 27.04 | 27.20 | 25.37 | 25.56 | 435,966 | -1.48(-5.47%) |
Sep 16, 2019 | 26.60 | 27.25 | 26.32 | 27.04 | 207,718 | +0.43(+1.62%) |
Sep 13, 2019 | 27.12 | 27.50 | 26.01 | 26.61 | 482,500 | -0.40(-1.48%) |
Sep 12, 2019 | 29.05 | 29.42 | 26.94 | 27.01 | 394,764 | -2.02(-6.96%) |
Sep 11, 2019 | 27.75 | 29.11 | 27.63 | 29.03 | 287,555 | +1.33(+4.80%) |
Sep 10, 2019 | 27.32 | 28.16 | 26.54 | 27.70 | 425,107 | +0.17(+0.62%) |
Sep 09, 2019 | 28.63 | 28.63 | 27.20 | 27.53 | 565,543 | -1.07(-3.74%) |
Sep 06, 2019 | 29.50 | 29.84 | 28.52 | 28.60 | 381,000 | -0.78(-2.65%) |
Sep 05, 2019 | 28.55 | 29.52 | 27.81 | 29.38 | 396,367 | +1.13(+4.00%) |
Sep 04, 2019 | 29.76 | 30.00 | 28.23 | 28.25 | 502,004 | -1.13(-3.85%) |