Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.55 | 24.87 | 24.35 | 24.66 | 809,572 | +0.41(+1.68%) |
Nov 27, 2019 | 23.80 | 24.27 | 23.80 | 24.25 | 984,637 | +0.46(+1.92%) |
Nov 26, 2019 | 23.65 | 23.96 | 23.54 | 23.80 | 1,971,589 | +0.11(+0.46%) |
Nov 25, 2019 | 23.04 | 23.69 | 22.97 | 23.69 | 911,851 | +0.76(+3.33%) |
Nov 22, 2019 | 23.22 | 23.35 | 22.84 | 22.92 | 745,472 | -0.31(-1.35%) |
Nov 21, 2019 | 22.72 | 23.28 | 22.65 | 23.24 | 1,589,702 | +0.55(+2.43%) |
Nov 20, 2019 | 22.78 | 22.80 | 22.55 | 22.69 | 980,872 | -0.18(-0.78%) |
Nov 19, 2019 | 22.50 | 22.97 | 22.34 | 22.86 | 1,892,972 | +0.25(+1.12%) |
Nov 18, 2019 | 22.97 | 22.98 | 22.53 | 22.61 | 680,448 | -0.35(-1.51%) |
Nov 15, 2019 | 23.25 | 23.33 | 22.96 | 22.96 | 845,695 | -0.20(-0.88%) |
Nov 14, 2019 | 23.06 | 23.35 | 22.99 | 23.16 | 1,647,285 | +0.08(+0.37%) |
Nov 13, 2019 | 22.67 | 23.16 | 22.54 | 23.08 | 1,078,181 | +0.39(+1.72%) |
Nov 12, 2019 | 22.53 | 22.85 | 22.50 | 22.68 | 1,463,295 | +0.13(+0.57%) |
Nov 11, 2019 | 22.71 | 22.78 | 22.31 | 22.55 | 890,284 | -0.23(-1.01%) |
Nov 08, 2019 | 22.34 | 22.84 | 22.27 | 22.78 | 619,918 | +0.40(+1.80%) |
Nov 07, 2019 | 22.58 | 22.59 | 22.27 | 22.38 | 475,736 | -0.08(-0.37%) |
Nov 06, 2019 | 22.54 | 22.74 | 22.22 | 22.47 | 933,883 | -0.01(-0.04%) |
Nov 05, 2019 | 22.45 | 22.68 | 22.01 | 22.48 | 890,340 | +0.03(+0.15%) |
Nov 04, 2019 | 21.73 | 22.61 | 21.53 | 22.44 | 1,282,702 | +0.78(+3.60%) |
Nov 01, 2019 | 21.38 | 21.76 | 21.37 | 21.66 | 1,844,708 | +0.28(+1.33%) |
Oct 31, 2019 | 21.72 | 22.38 | 21.33 | 21.38 | 956,720 | -0.20(-0.93%) |
Oct 30, 2019 | 21.74 | 21.74 | 21.45 | 21.58 | 1,457,750 | -0.08(-0.39%) |
Oct 29, 2019 | 21.89 | 22.05 | 21.63 | 21.66 | 1,136,250 | -0.28(-1.26%) |
Oct 28, 2019 | 21.82 | 22.17 | 21.66 | 21.94 | 1,334,601 | +0.19(+0.89%) |
Oct 25, 2019 | 21.94 | 22.13 | 21.71 | 21.75 | 1,423,985 | -0.38(-1.70%) |
Oct 24, 2019 | 22.53 | 22.53 | 21.81 | 22.12 | 1,262,730 | -0.33(-1.49%) |
Oct 23, 2019 | 23.18 | 23.27 | 22.21 | 22.46 | 1,661,703 | -0.82(-3.53%) |
Oct 22, 2019 | 22.54 | 23.94 | 22.39 | 23.28 | 2,422,036 | +0.67(+2.96%) |
Oct 21, 2019 | 22.24 | 23.06 | 21.77 | 22.61 | 3,294,379 | +0.60(+2.74%) |
Oct 18, 2019 | 19.69 | 23.70 | 19.64 | 22.01 | 21,423,668 | -7.62(-25.72%) |
Oct 17, 2019 | 29.56 | 29.80 | 29.47 | 29.63 | 592,508 | +0.08(+0.28%) |
Oct 16, 2019 | 29.52 | 29.78 | 29.30 | 29.54 | 554,389 | +0.06(+0.20%) |
Oct 15, 2019 | 28.87 | 29.56 | 28.82 | 29.48 | 906,258 | +0.64(+2.24%) |
Oct 14, 2019 | 29.13 | 29.14 | 28.77 | 28.84 | 397,550 | -0.29(-1.01%) |
Oct 11, 2019 | 29.47 | 29.69 | 29.12 | 29.13 | 842,878 | -0.09(-0.32%) |
Oct 10, 2019 | 29.18 | 29.24 | 28.96 | 29.22 | 502,139 | +0.13(+0.43%) |
Oct 09, 2019 | 28.92 | 29.23 | 28.85 | 29.10 | 236,842 | +0.23(+0.78%) |
Oct 08, 2019 | 28.95 | 29.11 | 28.77 | 28.87 | 302,134 | -0.34(-1.18%) |
Oct 07, 2019 | 29.30 | 29.39 | 29.14 | 29.22 | 249,487 | -0.13(-0.46%) |
Oct 04, 2019 | 29.38 | 29.58 | 29.27 | 29.35 | 428,724 | +0.00(+0.00%) |
Oct 03, 2019 | 29.09 | 29.35 | 28.82 | 29.35 | 483,459 | +0.18(+0.60%) |
Oct 02, 2019 | 29.03 | 29.22 | 28.87 | 29.17 | 463,535 | -0.03(-0.11%) |
Oct 01, 2019 | 29.63 | 29.96 | 29.14 | 29.21 | 724,051 | -0.52(-1.75%) |
Sep 30, 2019 | 29.63 | 29.91 | 29.63 | 29.73 | 561,351 | +0.16(+0.54%) |
Sep 27, 2019 | 29.73 | 29.92 | 29.50 | 29.57 | 268,101 | -0.13(-0.45%) |
Sep 26, 2019 | 29.37 | 29.90 | 29.27 | 29.70 | 751,395 | +0.40(+1.37%) |
Sep 25, 2019 | 29.40 | 29.54 | 29.01 | 29.30 | 410,505 | -0.12(-0.40%) |
Sep 24, 2019 | 29.60 | 29.79 | 29.35 | 29.42 | 436,517 | -0.07(-0.23%) |
Sep 23, 2019 | 29.73 | 29.75 | 29.43 | 29.48 | 449,073 | -0.23(-0.76%) |
Sep 20, 2019 | 30.24 | 30.43 | 29.69 | 29.71 | 411,527 | -0.35(-1.17%) |
Sep 19, 2019 | 30.29 | 30.58 | 30.04 | 30.06 | 570,511 | -0.23(-0.75%) |
Sep 18, 2019 | 30.92 | 30.92 | 30.20 | 30.29 | 594,660 | -0.64(-2.06%) |
Sep 17, 2019 | 30.41 | 30.96 | 30.23 | 30.92 | 466,413 | +0.54(+1.79%) |
Sep 16, 2019 | 31.24 | 31.24 | 30.38 | 30.38 | 420,043 | -1.00(-3.20%) |
Sep 13, 2019 | 31.24 | 31.74 | 31.07 | 31.38 | 377,133 | +0.15(+0.48%) |
Sep 12, 2019 | 31.33 | 31.34 | 30.89 | 31.23 | 380,068 | -0.10(-0.32%) |
Sep 11, 2019 | 31.23 | 31.57 | 30.93 | 31.33 | 513,863 | +0.11(+0.35%) |
Sep 10, 2019 | 31.08 | 31.30 | 30.83 | 31.23 | 434,218 | +0.04(+0.13%) |
Sep 09, 2019 | 31.09 | 31.25 | 31.00 | 31.18 | 439,461 | +0.02(+0.05%) |
Sep 06, 2019 | 31.44 | 31.49 | 31.15 | 31.17 | 371,043 | -0.18(-0.59%) |
Sep 05, 2019 | 31.40 | 31.64 | 31.34 | 31.35 | 429,123 | +0.18(+0.59%) |
Sep 04, 2019 | 30.65 | 31.25 | 30.65 | 31.17 | 902,888 | +0.68(+2.22%) |