Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.01 | 21.18 | 20.77 | 21.02 | 548,200 | -0.04(-0.19%) |
Nov 27, 2019 | 21.24 | 21.24 | 20.79 | 21.06 | 1,558,600 | -0.09(-0.43%) |
Nov 26, 2019 | 21.38 | 21.43 | 20.82 | 21.15 | 8,394,242 | -0.26(-1.21%) |
Nov 25, 2019 | 21.20 | 21.88 | 21.17 | 21.41 | 2,070,760 | +0.40(+1.90%) |
Nov 22, 2019 | 20.15 | 21.07 | 19.97 | 21.01 | 2,291,100 | +0.93(+4.63%) |
Nov 21, 2019 | 20.20 | 20.37 | 19.86 | 20.08 | 1,723,530 | -0.04(-0.20%) |
Nov 20, 2019 | 19.88 | 20.38 | 19.88 | 20.12 | 2,670,121 | +0.17(+0.85%) |
Nov 19, 2019 | 20.25 | 20.74 | 19.86 | 19.95 | 1,942,823 | -0.21(-1.04%) |
Nov 18, 2019 | 20.90 | 20.95 | 19.78 | 20.16 | 2,366,011 | -0.84(-4.00%) |
Nov 15, 2019 | 20.07 | 21.02 | 19.89 | 21.00 | 2,581,400 | +1.07(+5.37%) |
Nov 14, 2019 | 19.28 | 19.96 | 19.15 | 19.93 | 1,558,645 | +0.54(+2.78%) |
Nov 13, 2019 | 19.72 | 19.96 | 19.33 | 19.39 | 2,471,593 | -0.50(-2.54%) |
Nov 12, 2019 | 19.98 | 20.54 | 19.84 | 19.89 | 2,251,423 | +0.02(+0.13%) |
Nov 11, 2019 | 19.99 | 20.14 | 19.67 | 19.87 | 1,807,151 | -0.24(-1.19%) |
Nov 08, 2019 | 19.88 | 20.21 | 19.25 | 20.11 | 1,980,200 | +0.41(+2.08%) |
Nov 07, 2019 | 19.89 | 20.34 | 19.59 | 19.70 | 1,292,892 | +0.00(+0.00%) |
Nov 06, 2019 | 20.10 | 20.12 | 19.57 | 19.70 | 1,649,343 | -0.45(-2.23%) |
Nov 05, 2019 | 20.42 | 20.63 | 19.96 | 20.15 | 904,755 | -0.04(-0.20%) |
Nov 04, 2019 | 19.88 | 20.32 | 19.88 | 20.19 | 1,015,919 | +0.50(+2.54%) |
Nov 01, 2019 | 19.59 | 20.02 | 19.42 | 19.69 | 1,385,400 | +0.16(+0.82%) |
Oct 31, 2019 | 19.81 | 20.02 | 19.12 | 19.53 | 983,254 | -0.44(-2.20%) |
Oct 30, 2019 | 20.63 | 20.65 | 19.59 | 19.97 | 1,665,376 | -0.05(-0.25%) |
Oct 29, 2019 | 19.62 | 20.11 | 19.32 | 20.02 | 1,468,579 | +0.47(+2.40%) |
Oct 28, 2019 | 19.50 | 20.01 | 19.42 | 19.55 | 1,661,776 | +0.07(+0.36%) |
Oct 25, 2019 | 19.40 | 19.62 | 19.02 | 19.48 | 1,326,400 | -0.02(-0.10%) |
Oct 24, 2019 | 18.96 | 19.90 | 18.56 | 19.50 | 1,747,813 | +0.86(+4.59%) |
Oct 23, 2019 | 19.25 | 20.66 | 18.47 | 18.64 | 4,071,963 | +0.20(+1.06%) |
Oct 22, 2019 | 18.62 | 18.89 | 18.14 | 18.45 | 1,488,241 | +0.04(+0.22%) |
Oct 21, 2019 | 18.28 | 18.79 | 18.14 | 18.41 | 1,375,557 | +0.26(+1.43%) |
Oct 18, 2019 | 17.90 | 18.53 | 17.79 | 18.15 | 1,900,700 | +0.42(+2.37%) |
Oct 17, 2019 | 18.23 | 18.46 | 17.61 | 17.73 | 988,590 | -0.50(-2.74%) |
Oct 16, 2019 | 18.37 | 18.76 | 18.20 | 18.23 | 845,905 | -0.18(-0.95%) |
Oct 15, 2019 | 17.94 | 18.41 | 17.82 | 18.41 | 967,649 | +0.53(+2.94%) |
Oct 14, 2019 | 18.01 | 18.04 | 17.26 | 17.88 | 1,363,994 | -0.14(-0.78%) |
Oct 11, 2019 | 17.42 | 18.36 | 17.32 | 18.02 | 1,288,500 | +0.73(+4.22%) |
Oct 10, 2019 | 18.17 | 18.41 | 17.11 | 17.29 | 962,935 | -0.93(-5.10%) |
Oct 09, 2019 | 18.28 | 18.42 | 18.05 | 18.22 | 856,968 | +0.16(+0.89%) |
Oct 08, 2019 | 18.14 | 18.43 | 17.66 | 18.06 | 817,209 | -0.25(-1.37%) |
Oct 07, 2019 | 18.40 | 18.83 | 18.19 | 18.31 | 1,265,719 | -0.18(-0.97%) |
Oct 04, 2019 | 18.86 | 19.29 | 18.03 | 18.49 | 900,500 | -0.35(-1.86%) |
Oct 03, 2019 | 18.56 | 19.00 | 18.36 | 18.84 | 693,442 | +0.21(+1.13%) |
Oct 02, 2019 | 18.25 | 19.08 | 17.78 | 18.63 | 933,659 | +0.21(+1.14%) |
Oct 01, 2019 | 19.62 | 20.17 | 18.25 | 18.42 | 1,368,374 | -1.09(-5.59%) |
Sep 30, 2019 | 19.86 | 19.86 | 18.69 | 19.51 | 1,733,052 | -0.12(-0.61%) |
Sep 27, 2019 | 19.78 | 20.58 | 19.59 | 19.63 | 1,158,700 | -0.21(-1.06%) |
Sep 26, 2019 | 20.02 | 20.25 | 19.61 | 19.84 | 1,211,343 | -0.08(-0.40%) |
Sep 25, 2019 | 20.08 | 20.64 | 19.65 | 19.92 | 932,648 | -0.36(-1.78%) |
Sep 24, 2019 | 21.30 | 21.39 | 19.95 | 20.28 | 864,859 | -0.99(-4.65%) |
Sep 23, 2019 | 21.05 | 21.44 | 20.99 | 21.27 | 930,527 | +0.07(+0.33%) |
Sep 20, 2019 | 21.23 | 21.38 | 20.75 | 21.20 | 3,913,100 | -0.02(-0.09%) |
Sep 19, 2019 | 21.40 | 21.93 | 21.15 | 21.22 | 1,252,675 | -0.26(-1.21%) |
Sep 18, 2019 | 21.36 | 21.74 | 21.03 | 21.48 | 1,025,628 | +0.05(+0.23%) |
Sep 17, 2019 | 22.80 | 22.98 | 21.26 | 21.43 | 965,759 | -1.40(-6.13%) |
Sep 16, 2019 | 22.01 | 22.98 | 21.91 | 22.83 | 907,911 | +0.53(+2.38%) |
Sep 13, 2019 | 22.52 | 22.83 | 21.67 | 22.30 | 1,755,500 | -0.32(-1.41%) |
Sep 12, 2019 | 23.04 | 23.22 | 22.43 | 22.62 | 918,380 | -0.51(-2.20%) |
Sep 11, 2019 | 22.08 | 23.19 | 21.84 | 23.13 | 944,945 | +1.03(+4.66%) |
Sep 10, 2019 | 20.41 | 22.13 | 20.28 | 22.10 | 1,169,671 | +1.40(+6.76%) |
Sep 09, 2019 | 20.41 | 20.84 | 20.06 | 20.70 | 750,848 | +0.44(+2.17%) |
Sep 06, 2019 | 20.24 | 20.75 | 19.88 | 20.26 | 1,033,300 | +0.14(+0.70%) |
Sep 05, 2019 | 20.62 | 20.85 | 19.91 | 20.12 | 983,236 | +0.28(+1.41%) |
Sep 04, 2019 | 20.29 | 20.41 | 19.42 | 19.84 | 808,330 | -0.15(-0.75%) |