Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.68 | 23.71 | 23.39 | 23.42 | 597,000 | -0.43(-1.80%) |
Nov 27, 2019 | 23.79 | 23.96 | 23.62 | 23.85 | 777,900 | +0.17(+0.72%) |
Nov 26, 2019 | 23.70 | 23.94 | 23.61 | 23.68 | 1,359,584 | -0.11(-0.46%) |
Nov 25, 2019 | 23.35 | 23.83 | 23.14 | 23.79 | 1,482,205 | +0.53(+2.28%) |
Nov 22, 2019 | 22.90 | 23.27 | 22.82 | 23.26 | 1,095,700 | +0.48(+2.11%) |
Nov 21, 2019 | 22.79 | 22.85 | 22.45 | 22.78 | 621,123 | +0.00(+0.00%) |
Nov 20, 2019 | 22.73 | 23.14 | 22.68 | 22.78 | 914,501 | -0.07(-0.31%) |
Nov 19, 2019 | 23.26 | 23.37 | 22.79 | 22.85 | 1,368,949 | -0.32(-1.38%) |
Nov 18, 2019 | 23.51 | 23.52 | 23.07 | 23.17 | 611,747 | -0.44(-1.86%) |
Nov 15, 2019 | 23.29 | 23.64 | 23.08 | 23.61 | 1,377,400 | +0.55(+2.39%) |
Nov 14, 2019 | 23.10 | 23.33 | 22.96 | 23.06 | 1,311,237 | -0.07(-0.30%) |
Nov 13, 2019 | 23.52 | 23.54 | 23.11 | 23.13 | 1,402,817 | -0.54(-2.28%) |
Nov 12, 2019 | 23.91 | 24.11 | 23.66 | 23.67 | 1,182,681 | -0.20(-0.84%) |
Nov 11, 2019 | 23.77 | 24.03 | 23.62 | 23.87 | 2,030,615 | -0.09(-0.38%) |
Nov 08, 2019 | 24.00 | 24.18 | 23.86 | 23.96 | 2,598,400 | -0.10(-0.42%) |
Nov 07, 2019 | 24.11 | 24.46 | 23.99 | 24.06 | 4,287,288 | +0.24(+1.01%) |
Nov 06, 2019 | 24.07 | 24.13 | 23.74 | 23.82 | 2,148,253 | -0.26(-1.08%) |
Nov 05, 2019 | 23.00 | 24.37 | 22.26 | 24.08 | 7,767,587 | +1.73(+7.74%) |
Nov 04, 2019 | 22.23 | 22.45 | 22.05 | 22.35 | 3,016,569 | +0.41(+1.87%) |
Nov 01, 2019 | 21.67 | 22.07 | 21.55 | 21.94 | 2,187,600 | +0.48(+2.24%) |
Oct 31, 2019 | 21.60 | 21.63 | 21.20 | 21.46 | 801,676 | -0.29(-1.33%) |
Oct 30, 2019 | 21.95 | 21.95 | 21.42 | 21.75 | 838,776 | -0.26(-1.18%) |
Oct 29, 2019 | 21.86 | 22.18 | 21.72 | 22.01 | 1,049,955 | +0.11(+0.50%) |
Oct 28, 2019 | 21.86 | 22.06 | 21.79 | 21.90 | 1,411,431 | +0.25(+1.15%) |
Oct 25, 2019 | 21.11 | 21.74 | 21.11 | 21.65 | 1,200,500 | +0.39(+1.83%) |
Oct 24, 2019 | 21.48 | 21.59 | 20.96 | 21.26 | 1,938,138 | -0.14(-0.65%) |
Oct 23, 2019 | 21.26 | 21.55 | 21.05 | 21.40 | 1,951,141 | +0.11(+0.52%) |
Oct 22, 2019 | 21.48 | 21.53 | 20.97 | 21.29 | 1,393,304 | -0.21(-0.98%) |
Oct 21, 2019 | 21.10 | 21.59 | 21.07 | 21.50 | 1,369,935 | +0.60(+2.87%) |
Oct 18, 2019 | 20.94 | 21.03 | 20.86 | 20.90 | 708,800 | -0.11(-0.52%) |
Oct 17, 2019 | 21.00 | 21.19 | 20.83 | 21.01 | 1,402,704 | +0.12(+0.57%) |
Oct 16, 2019 | 21.07 | 21.26 | 20.85 | 20.89 | 897,855 | -0.16(-0.76%) |
Oct 15, 2019 | 20.89 | 21.16 | 20.73 | 21.05 | 903,062 | +0.25(+1.20%) |
Oct 14, 2019 | 20.65 | 20.99 | 20.42 | 20.80 | 1,293,877 | -0.02(-0.10%) |
Oct 11, 2019 | 20.44 | 20.91 | 20.25 | 20.82 | 1,805,300 | +0.94(+4.73%) |
Oct 10, 2019 | 19.85 | 20.08 | 19.73 | 19.88 | 1,565,240 | +0.08(+0.40%) |
Oct 09, 2019 | 19.92 | 19.93 | 19.63 | 19.80 | 888,130 | +0.15(+0.76%) |
Oct 08, 2019 | 19.96 | 20.02 | 19.58 | 19.65 | 1,422,163 | -0.52(-2.58%) |
Oct 07, 2019 | 20.04 | 20.40 | 19.98 | 20.17 | 2,161,268 | +0.09(+0.45%) |
Oct 04, 2019 | 20.24 | 20.43 | 20.06 | 20.08 | 1,944,300 | -0.10(-0.50%) |
Oct 03, 2019 | 19.84 | 20.19 | 19.56 | 20.18 | 1,697,849 | +0.22(+1.10%) |
Oct 02, 2019 | 19.95 | 20.08 | 19.75 | 19.96 | 1,796,329 | -0.24(-1.19%) |
Oct 01, 2019 | 20.98 | 21.01 | 20.09 | 20.20 | 2,648,414 | -0.56(-2.70%) |
Sep 30, 2019 | 20.56 | 20.84 | 20.48 | 20.76 | 1,285,233 | +0.25(+1.22%) |
Sep 27, 2019 | 20.43 | 20.74 | 20.30 | 20.51 | 1,113,100 | +0.16(+0.79%) |
Sep 26, 2019 | 20.52 | 20.66 | 20.11 | 20.35 | 2,333,154 | -0.26(-1.26%) |
Sep 25, 2019 | 20.72 | 20.88 | 20.27 | 20.61 | 3,247,977 | +0.02(+0.10%) |
Sep 24, 2019 | 20.89 | 21.15 | 20.28 | 20.59 | 4,990,057 | -1.27(-5.81%) |
Sep 23, 2019 | 21.80 | 22.10 | 21.71 | 21.86 | 2,193,270 | -0.14(-0.64%) |
Sep 20, 2019 | 22.14 | 22.23 | 21.91 | 22.00 | 1,522,300 | -0.10(-0.45%) |
Sep 19, 2019 | 22.70 | 22.73 | 22.04 | 22.10 | 1,175,332 | -0.64(-2.81%) |
Sep 18, 2019 | 22.56 | 22.75 | 22.33 | 22.74 | 1,603,599 | +0.06(+0.26%) |
Sep 17, 2019 | 22.25 | 22.73 | 22.01 | 22.68 | 1,558,175 | +0.29(+1.30%) |
Sep 16, 2019 | 22.44 | 22.97 | 22.32 | 22.39 | 2,335,099 | -0.21(-0.93%) |
Sep 13, 2019 | 22.87 | 23.17 | 22.52 | 22.60 | 1,743,000 | -0.01(-0.04%) |
Sep 12, 2019 | 22.13 | 23.05 | 21.98 | 22.61 | 2,134,567 | +0.17(+0.76%) |
Sep 11, 2019 | 22.06 | 22.44 | 21.84 | 22.44 | 2,197,256 | +0.58(+2.65%) |
Sep 10, 2019 | 20.98 | 21.91 | 20.98 | 21.86 | 2,913,593 | +0.87(+4.14%) |
Sep 09, 2019 | 20.37 | 21.00 | 20.35 | 20.99 | 1,907,178 | +0.73(+3.60%) |
Sep 06, 2019 | 20.29 | 20.49 | 20.09 | 20.26 | 2,451,800 | -0.04(-0.20%) |
Sep 05, 2019 | 19.65 | 20.40 | 19.65 | 20.30 | 2,447,701 | +0.92(+4.75%) |
Sep 04, 2019 | 19.24 | 19.41 | 19.08 | 19.38 | 1,971,580 | +0.45(+2.38%) |