Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.73 | 23.00 | 22.35 | 22.45 | 118,400 | -0.39(-1.71%) |
Nov 27, 2019 | 23.31 | 23.40 | 22.41 | 22.84 | 197,600 | -0.43(-1.85%) |
Nov 26, 2019 | 23.20 | 23.55 | 22.43 | 23.27 | 328,001 | -0.09(-0.36%) |
Nov 25, 2019 | 22.04 | 23.39 | 22.04 | 23.36 | 540,930 | +1.38(+6.26%) |
Nov 22, 2019 | 21.25 | 22.05 | 21.02 | 21.98 | 332,800 | +0.88(+4.17%) |
Nov 21, 2019 | 21.49 | 21.49 | 19.73 | 21.10 | 679,566 | -1.11(-5.00%) |
Nov 20, 2019 | 22.05 | 22.70 | 21.55 | 22.21 | 412,834 | +0.00(+0.00%) |
Nov 19, 2019 | 21.98 | 22.71 | 21.92 | 22.21 | 167,499 | +0.33(+1.51%) |
Nov 18, 2019 | 21.78 | 21.90 | 21.18 | 21.88 | 96,505 | +0.04(+0.18%) |
Nov 15, 2019 | 21.70 | 21.99 | 21.51 | 21.84 | 118,100 | +0.31(+1.44%) |
Nov 14, 2019 | 21.08 | 21.73 | 20.47 | 21.53 | 204,949 | +0.43(+2.04%) |
Nov 13, 2019 | 21.30 | 21.30 | 20.77 | 21.10 | 107,126 | -0.17(-0.80%) |
Nov 12, 2019 | 21.64 | 21.81 | 20.82 | 21.27 | 126,410 | -0.34(-1.57%) |
Nov 11, 2019 | 21.35 | 21.95 | 21.27 | 21.61 | 352,342 | +0.11(+0.51%) |
Nov 08, 2019 | 21.47 | 21.80 | 20.89 | 21.50 | 126,300 | +0.11(+0.51%) |
Nov 07, 2019 | 21.21 | 21.58 | 21.10 | 21.39 | 304,994 | +0.34(+1.62%) |
Nov 06, 2019 | 21.51 | 21.94 | 20.91 | 21.05 | 196,092 | -0.44(-2.05%) |
Nov 05, 2019 | 21.61 | 21.65 | 21.22 | 21.49 | 315,694 | +0.04(+0.19%) |
Nov 04, 2019 | 22.05 | 22.05 | 21.23 | 21.45 | 172,094 | -0.25(-1.15%) |
Nov 01, 2019 | 21.88 | 22.35 | 21.62 | 21.70 | 342,600 | +0.38(+1.78%) |
Oct 31, 2019 | 21.21 | 21.55 | 20.85 | 21.32 | 344,330 | -0.02(-0.09%) |
Oct 30, 2019 | 21.24 | 21.59 | 21.05 | 21.34 | 176,446 | +0.00(+0.00%) |
Oct 29, 2019 | 21.42 | 21.99 | 21.22 | 21.34 | 188,899 | -0.16(-0.74%) |
Oct 28, 2019 | 21.79 | 22.13 | 21.38 | 21.50 | 183,852 | -0.16(-0.74%) |
Oct 25, 2019 | 21.36 | 22.25 | 21.36 | 21.66 | 583,000 | +0.29(+1.36%) |
Oct 24, 2019 | 21.73 | 22.07 | 20.93 | 21.37 | 341,660 | -1.79(-7.73%) |
Oct 23, 2019 | 23.55 | 24.32 | 23.09 | 23.16 | 223,715 | -0.44(-1.86%) |
Oct 22, 2019 | 23.58 | 24.69 | 23.45 | 23.60 | 284,383 | +0.04(+0.17%) |
Oct 21, 2019 | 21.60 | 23.73 | 21.60 | 23.56 | 360,650 | +2.17(+10.17%) |
Oct 18, 2019 | 20.89 | 21.82 | 20.61 | 21.39 | 408,600 | +0.40(+1.88%) |
Oct 17, 2019 | 20.57 | 21.51 | 20.50 | 20.99 | 271,153 | +0.57(+2.79%) |
Oct 16, 2019 | 19.50 | 21.56 | 19.30 | 20.42 | 1,789,228 | -0.47(-2.25%) |
Oct 15, 2019 | 20.53 | 21.09 | 20.26 | 20.89 | 77,483 | +0.48(+2.35%) |
Oct 14, 2019 | 20.83 | 21.15 | 20.33 | 20.41 | 69,811 | -0.46(-2.20%) |
Oct 11, 2019 | 20.92 | 21.22 | 20.76 | 20.87 | 118,300 | +0.19(+0.92%) |
Oct 10, 2019 | 19.72 | 20.87 | 19.42 | 20.68 | 165,440 | +1.06(+5.40%) |
Oct 09, 2019 | 19.68 | 20.00 | 19.06 | 19.62 | 131,754 | +0.09(+0.46%) |
Oct 08, 2019 | 20.14 | 20.14 | 19.07 | 19.53 | 156,687 | -0.80(-3.94%) |
Oct 07, 2019 | 20.06 | 20.50 | 19.61 | 20.33 | 150,043 | +0.17(+0.87%) |
Oct 04, 2019 | 20.88 | 20.97 | 20.05 | 20.16 | 506,000 | -0.73(-3.52%) |
Oct 03, 2019 | 21.73 | 21.88 | 20.57 | 20.89 | 289,308 | -0.84(-3.87%) |
Oct 02, 2019 | 21.59 | 22.03 | 20.82 | 21.73 | 144,600 | +0.01(+0.05%) |
Oct 01, 2019 | 21.84 | 22.50 | 21.52 | 21.72 | 131,415 | +0.13(+0.60%) |
Sep 30, 2019 | 21.32 | 21.92 | 20.78 | 21.59 | 138,478 | +0.40(+1.89%) |
Sep 27, 2019 | 22.07 | 22.18 | 20.80 | 21.19 | 216,400 | -0.88(-3.99%) |
Sep 26, 2019 | 24.29 | 24.29 | 22.03 | 22.07 | 138,372 | -2.06(-8.54%) |
Sep 25, 2019 | 23.54 | 25.04 | 23.06 | 24.13 | 409,629 | +0.34(+1.43%) |
Sep 24, 2019 | 24.04 | 24.58 | 23.46 | 23.79 | 311,107 | -0.20(-0.83%) |
Sep 23, 2019 | 24.38 | 24.42 | 23.66 | 23.99 | 163,034 | -0.52(-2.12%) |
Sep 20, 2019 | 23.80 | 24.71 | 23.68 | 24.51 | 314,900 | +0.67(+2.81%) |
Sep 19, 2019 | 24.13 | 24.68 | 23.81 | 23.84 | 86,388 | -0.29(-1.20%) |
Sep 18, 2019 | 24.17 | 24.33 | 23.69 | 24.13 | 87,762 | -0.09(-0.37%) |
Sep 17, 2019 | 24.32 | 24.75 | 23.98 | 24.22 | 150,220 | -0.14(-0.57%) |
Sep 16, 2019 | 23.91 | 24.63 | 23.03 | 24.36 | 172,413 | +0.51(+2.14%) |
Sep 13, 2019 | 23.06 | 23.95 | 22.61 | 23.85 | 331,000 | +0.91(+3.97%) |
Sep 12, 2019 | 23.05 | 23.29 | 22.18 | 22.94 | 101,325 | -0.08(-0.35%) |
Sep 11, 2019 | 21.33 | 23.44 | 20.88 | 23.02 | 144,949 | +1.74(+8.18%) |
Sep 10, 2019 | 21.33 | 21.33 | 20.73 | 21.28 | 129,789 | -0.16(-0.75%) |
Sep 09, 2019 | 20.61 | 21.91 | 19.75 | 21.44 | 187,660 | +0.93(+4.53%) |
Sep 06, 2019 | 21.00 | 21.42 | 20.34 | 20.51 | 221,700 | -0.49(-2.33%) |
Sep 05, 2019 | 22.06 | 22.14 | 20.92 | 21.00 | 181,333 | -0.91(-4.15%) |
Sep 04, 2019 | 22.60 | 22.84 | 21.37 | 21.91 | 525,715 | -0.58(-2.58%) |