Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.47 | 20.63 | 19.77 | 20.41 | 454,800 | -0.13(-0.63%) |
Nov 27, 2019 | 20.50 | 20.92 | 19.91 | 20.54 | 1,130,500 | +0.28(+1.38%) |
Nov 26, 2019 | 21.73 | 22.11 | 20.17 | 20.26 | 2,310,642 | -1.51(-6.94%) |
Nov 25, 2019 | 23.32 | 24.58 | 21.62 | 21.77 | 2,110,927 | -1.53(-6.57%) |
Nov 22, 2019 | 22.08 | 23.35 | 21.90 | 23.30 | 1,228,000 | +1.22(+5.53%) |
Nov 21, 2019 | 21.98 | 22.89 | 20.87 | 22.08 | 2,045,561 | -0.02(-0.09%) |
Nov 20, 2019 | 20.89 | 22.25 | 20.83 | 22.10 | 2,272,011 | +0.85(+4.00%) |
Nov 19, 2019 | 21.14 | 21.56 | 20.71 | 21.25 | 2,692,757 | -0.03(-0.14%) |
Nov 18, 2019 | 20.37 | 21.33 | 20.12 | 21.28 | 2,604,385 | +0.63(+3.05%) |
Nov 15, 2019 | 20.50 | 20.95 | 19.70 | 20.65 | 1,974,100 | +0.04(+0.19%) |
Nov 14, 2019 | 20.99 | 21.15 | 19.97 | 20.61 | 1,738,503 | -0.18(-0.87%) |
Nov 13, 2019 | 18.80 | 22.18 | 18.76 | 20.79 | 10,337,499 | +1.75(+9.19%) |
Nov 12, 2019 | 18.50 | 19.35 | 17.83 | 19.04 | 2,078,581 | +0.56(+3.03%) |
Nov 11, 2019 | 18.65 | 19.55 | 18.37 | 18.48 | 966,086 | -0.20(-1.07%) |
Nov 08, 2019 | 21.60 | 21.75 | 17.87 | 18.68 | 3,055,300 | -0.29(-1.53%) |
Nov 07, 2019 | 19.77 | 19.98 | 18.59 | 18.97 | 1,046,841 | -0.45(-2.32%) |
Nov 06, 2019 | 21.41 | 21.80 | 19.28 | 19.42 | 1,198,130 | -1.94(-9.08%) |
Nov 05, 2019 | 21.05 | 21.65 | 20.34 | 21.36 | 532,965 | +0.32(+1.52%) |
Nov 04, 2019 | 21.10 | 21.96 | 20.80 | 21.04 | 438,414 | +0.30(+1.45%) |
Nov 01, 2019 | 20.44 | 20.94 | 20.03 | 20.74 | 364,600 | +0.72(+3.60%) |
Oct 31, 2019 | 21.34 | 21.34 | 19.91 | 20.02 | 411,779 | -0.96(-4.58%) |
Oct 30, 2019 | 20.28 | 21.19 | 19.51 | 20.98 | 482,153 | +0.46(+2.24%) |
Oct 29, 2019 | 20.50 | 20.89 | 20.31 | 20.52 | 468,323 | -0.18(-0.87%) |
Oct 28, 2019 | 21.40 | 21.65 | 20.50 | 20.70 | 519,784 | -0.53(-2.50%) |
Oct 25, 2019 | 20.34 | 21.80 | 20.34 | 21.23 | 593,300 | +0.48(+2.31%) |
Oct 24, 2019 | 19.85 | 21.14 | 19.85 | 20.75 | 544,285 | +0.73(+3.65%) |
Oct 23, 2019 | 19.70 | 20.75 | 19.52 | 20.02 | 621,552 | +0.08(+0.40%) |
Oct 22, 2019 | 21.98 | 22.41 | 19.01 | 19.94 | 1,566,175 | -2.13(-9.65%) |
Oct 21, 2019 | 22.73 | 23.42 | 22.05 | 22.07 | 943,099 | -0.63(-2.78%) |
Oct 18, 2019 | 23.10 | 23.49 | 22.02 | 22.70 | 774,000 | -0.76(-3.24%) |
Oct 17, 2019 | 22.79 | 23.89 | 22.55 | 23.46 | 609,347 | +1.14(+5.11%) |
Oct 16, 2019 | 23.19 | 23.19 | 21.59 | 22.32 | 772,935 | -1.02(-4.37%) |
Oct 15, 2019 | 23.08 | 23.88 | 22.75 | 23.34 | 412,890 | +0.34(+1.48%) |
Oct 14, 2019 | 23.41 | 23.75 | 22.31 | 23.00 | 676,850 | -1.08(-4.49%) |
Oct 11, 2019 | 24.75 | 24.98 | 23.60 | 24.08 | 849,500 | -0.81(-3.25%) |
Oct 10, 2019 | 25.50 | 26.75 | 24.58 | 24.89 | 598,076 | -0.88(-3.41%) |
Oct 09, 2019 | 26.62 | 26.62 | 25.43 | 25.77 | 469,831 | -0.22(-0.85%) |
Oct 08, 2019 | 24.53 | 27.07 | 24.24 | 25.99 | 992,612 | +0.88(+3.50%) |
Oct 07, 2019 | 22.98 | 25.14 | 22.88 | 25.11 | 971,398 | +1.71(+7.31%) |
Oct 04, 2019 | 23.22 | 24.24 | 22.78 | 23.40 | 512,600 | +0.05(+0.21%) |
Oct 03, 2019 | 22.50 | 24.00 | 21.59 | 23.35 | 806,855 | +0.69(+3.05%) |
Oct 02, 2019 | 22.63 | 23.10 | 21.75 | 22.66 | 664,961 | -0.91(-3.86%) |
Oct 01, 2019 | 24.06 | 24.16 | 22.02 | 23.57 | 1,373,191 | -0.43(-1.79%) |
Sep 30, 2019 | 21.66 | 24.37 | 21.29 | 24.00 | 1,280,864 | +2.37(+10.96%) |
Sep 27, 2019 | 24.50 | 25.14 | 20.69 | 21.63 | 2,296,700 | -2.76(-11.32%) |
Sep 26, 2019 | 26.25 | 26.31 | 24.27 | 24.39 | 1,367,178 | -2.14(-8.07%) |
Sep 25, 2019 | 26.38 | 27.00 | 25.93 | 26.53 | 499,843 | -0.13(-0.49%) |
Sep 24, 2019 | 27.86 | 27.86 | 26.55 | 26.66 | 976,699 | -0.70(-2.56%) |
Sep 23, 2019 | 25.40 | 27.89 | 25.07 | 27.36 | 1,119,020 | +2.22(+8.83%) |
Sep 20, 2019 | 26.95 | 27.50 | 25.09 | 25.14 | 1,481,100 | -1.48(-5.56%) |
Sep 19, 2019 | 28.35 | 28.67 | 26.38 | 26.62 | 1,398,279 | -1.99(-6.96%) |
Sep 18, 2019 | 27.92 | 28.63 | 27.06 | 28.61 | 981,253 | +0.41(+1.45%) |
Sep 17, 2019 | 28.25 | 29.33 | 27.56 | 28.20 | 1,039,834 | +0.23(+0.82%) |
Sep 16, 2019 | 28.31 | 29.05 | 27.50 | 27.97 | 1,176,104 | -1.07(-3.68%) |
Sep 13, 2019 | 30.78 | 30.89 | 27.15 | 29.04 | 2,086,500 | -1.07(-3.55%) |
Sep 12, 2019 | 33.00 | 33.18 | 29.88 | 30.11 | 1,553,042 | -2.19(-6.78%) |
Sep 11, 2019 | 29.00 | 33.80 | 28.64 | 32.30 | 2,868,897 | +3.66(+12.78%) |
Sep 10, 2019 | 26.29 | 30.05 | 25.31 | 28.64 | 2,122,774 | +1.41(+5.18%) |
Sep 09, 2019 | 31.62 | 32.08 | 26.50 | 27.23 | 3,049,590 | -4.24(-13.47%) |
Sep 06, 2019 | 34.20 | 34.45 | 31.01 | 31.47 | 1,341,800 | -2.34(-6.92%) |
Sep 05, 2019 | 33.99 | 35.25 | 32.77 | 33.81 | 1,712,181 | +1.28(+3.93%) |
Sep 04, 2019 | 31.51 | 33.80 | 31.42 | 32.53 | 2,182,489 | +1.51(+4.87%) |