Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.84 | 20.14 | 19.74 | 19.77 | 145,042 | -0.22(-1.09%) |
Nov 27, 2019 | 20.10 | 20.10 | 19.51 | 19.98 | 257,594 | -0.08(-0.38%) |
Nov 26, 2019 | 20.55 | 20.67 | 19.91 | 20.06 | 399,702 | -0.65(-3.16%) |
Nov 25, 2019 | 20.33 | 20.74 | 20.18 | 20.71 | 695,868 | +0.05(+0.23%) |
Nov 22, 2019 | 20.35 | 20.80 | 20.31 | 20.67 | 460,759 | +0.41(+2.01%) |
Nov 21, 2019 | 19.86 | 20.48 | 19.35 | 20.26 | 510,727 | +0.39(+1.96%) |
Nov 20, 2019 | 19.81 | 20.07 | 19.34 | 19.87 | 398,150 | +0.22(+1.11%) |
Nov 19, 2019 | 20.60 | 20.74 | 19.58 | 19.65 | 495,945 | -0.99(-4.78%) |
Nov 18, 2019 | 20.69 | 20.88 | 19.99 | 20.64 | 652,837 | +0.01(+0.05%) |
Nov 15, 2019 | 22.20 | 22.56 | 20.38 | 20.63 | 1,731,643 | -0.50(-2.38%) |
Nov 14, 2019 | 21.47 | 21.55 | 20.94 | 21.13 | 243,346 | -0.34(-1.59%) |
Nov 13, 2019 | 21.61 | 21.65 | 21.36 | 21.47 | 170,696 | -0.14(-0.66%) |
Nov 12, 2019 | 21.79 | 22.32 | 21.57 | 21.61 | 170,524 | -0.18(-0.83%) |
Nov 11, 2019 | 21.33 | 21.95 | 20.76 | 21.79 | 367,957 | +0.29(+1.37%) |
Nov 08, 2019 | 21.70 | 21.98 | 21.28 | 21.50 | 323,628 | -0.20(-0.92%) |
Nov 07, 2019 | 22.79 | 23.15 | 21.01 | 21.70 | 499,690 | -0.33(-1.51%) |
Nov 06, 2019 | 22.50 | 22.54 | 21.87 | 22.03 | 197,645 | -0.48(-2.15%) |
Nov 05, 2019 | 22.78 | 22.86 | 22.07 | 22.52 | 168,671 | -0.21(-0.92%) |
Nov 04, 2019 | 22.65 | 23.07 | 22.58 | 22.72 | 275,272 | +0.24(+1.05%) |
Nov 01, 2019 | 22.33 | 22.57 | 22.26 | 22.49 | 198,839 | +0.26(+1.16%) |
Oct 31, 2019 | 22.20 | 22.31 | 21.76 | 22.23 | 258,276 | +0.02(+0.08%) |
Oct 30, 2019 | 22.32 | 22.63 | 22.21 | 22.21 | 187,124 | -0.05(-0.21%) |
Oct 29, 2019 | 22.26 | 22.53 | 22.02 | 22.26 | 174,869 | -0.19(-0.86%) |
Oct 28, 2019 | 23.04 | 23.46 | 22.41 | 22.45 | 164,785 | -0.41(-1.81%) |
Oct 25, 2019 | 22.75 | 23.04 | 22.59 | 22.86 | 287,867 | +0.19(+0.85%) |
Oct 24, 2019 | 22.57 | 22.71 | 22.15 | 22.67 | 177,866 | +0.16(+0.70%) |
Oct 23, 2019 | 22.13 | 22.69 | 21.94 | 22.51 | 159,596 | +0.31(+1.41%) |
Oct 22, 2019 | 22.12 | 22.51 | 21.89 | 22.20 | 233,275 | +0.11(+0.50%) |
Oct 21, 2019 | 21.96 | 22.33 | 21.95 | 22.09 | 106,893 | +0.20(+0.93%) |
Oct 18, 2019 | 22.11 | 22.63 | 21.82 | 21.89 | 315,645 | -0.22(-1.00%) |
Oct 17, 2019 | 22.39 | 22.93 | 22.08 | 22.11 | 525,646 | -0.19(-0.87%) |
Oct 16, 2019 | 22.39 | 22.74 | 22.16 | 22.30 | 166,042 | +0.01(+0.04%) |
Oct 15, 2019 | 22.25 | 22.67 | 22.07 | 22.29 | 115,595 | +0.08(+0.37%) |
Oct 14, 2019 | 22.12 | 22.38 | 21.72 | 22.21 | 180,411 | -0.08(-0.37%) |
Oct 11, 2019 | 22.30 | 22.45 | 22.03 | 22.29 | 322,698 | +0.16(+0.71%) |
Oct 10, 2019 | 22.16 | 22.47 | 22.02 | 22.14 | 124,546 | +0.02(+0.08%) |
Oct 09, 2019 | 22.42 | 22.89 | 22.12 | 22.12 | 85,226 | -0.07(-0.33%) |
Oct 08, 2019 | 22.35 | 22.64 | 22.13 | 22.19 | 160,363 | -0.25(-1.11%) |
Oct 07, 2019 | 23.08 | 23.13 | 22.31 | 22.44 | 478,526 | -0.49(-2.13%) |
Oct 04, 2019 | 22.18 | 23.29 | 22.11 | 22.93 | 606,659 | +0.77(+3.49%) |
Oct 03, 2019 | 21.81 | 22.20 | 21.34 | 22.16 | 419,290 | +0.20(+0.92%) |
Oct 02, 2019 | 22.00 | 22.17 | 21.65 | 21.95 | 207,835 | -0.08(-0.38%) |
Oct 01, 2019 | 22.37 | 22.47 | 21.98 | 22.04 | 388,141 | -0.19(-0.87%) |
Sep 30, 2019 | 22.28 | 22.56 | 22.16 | 22.23 | 189,967 | -0.03(-0.12%) |
Sep 27, 2019 | 22.03 | 22.49 | 22.03 | 22.26 | 241,318 | -0.16(-0.70%) |
Sep 26, 2019 | 22.63 | 22.68 | 22.36 | 22.41 | 136,926 | -0.27(-1.18%) |
Sep 25, 2019 | 22.58 | 23.10 | 22.27 | 22.68 | 568,491 | -0.01(-0.04%) |
Sep 24, 2019 | 24.56 | 24.67 | 22.53 | 22.69 | 543,719 | -1.92(-7.79%) |
Sep 23, 2019 | 24.82 | 24.86 | 24.28 | 24.61 | 503,924 | -0.25(-1.00%) |
Sep 20, 2019 | 24.89 | 25.69 | 24.56 | 24.86 | 1,277,120 | +0.01(+0.04%) |
Sep 19, 2019 | 24.62 | 25.19 | 24.46 | 24.85 | 420,673 | +0.29(+1.20%) |
Sep 18, 2019 | 24.49 | 24.85 | 24.34 | 24.55 | 337,793 | -0.10(-0.41%) |
Sep 17, 2019 | 25.41 | 25.52 | 24.55 | 24.65 | 421,116 | -0.76(-2.97%) |
Sep 16, 2019 | 25.80 | 26.55 | 25.11 | 25.41 | 420,668 | +0.20(+0.80%) |
Sep 13, 2019 | 24.61 | 25.53 | 24.49 | 25.21 | 421,438 | +0.75(+3.05%) |
Sep 12, 2019 | 24.53 | 24.74 | 24.10 | 24.46 | 114,424 | -0.22(-0.90%) |
Sep 11, 2019 | 24.38 | 24.85 | 23.81 | 24.68 | 345,495 | +0.44(+1.83%) |
Sep 10, 2019 | 23.72 | 24.75 | 23.72 | 24.24 | 407,066 | +0.75(+3.18%) |
Sep 09, 2019 | 22.54 | 23.66 | 22.53 | 23.49 | 412,404 | +1.05(+4.68%) |
Sep 06, 2019 | 22.28 | 22.57 | 21.73 | 22.44 | 391,382 | +0.04(+0.16%) |
Sep 05, 2019 | 22.56 | 22.82 | 22.28 | 22.40 | 198,939 | +0.10(+0.45%) |
Sep 04, 2019 | 22.37 | 22.42 | 22.05 | 22.30 | 361,363 | +0.16(+0.71%) |