Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.86 | 25.88 | 25.40 | 25.41 | 391,300 | -0.49(-1.89%) |
Nov 27, 2019 | 25.89 | 26.06 | 25.78 | 25.90 | 747,700 | +0.18(+0.70%) |
Nov 26, 2019 | 25.63 | 25.99 | 25.58 | 25.72 | 998,648 | +0.20(+0.78%) |
Nov 25, 2019 | 25.05 | 25.56 | 25.04 | 25.52 | 1,006,570 | +0.50(+2.00%) |
Nov 22, 2019 | 24.88 | 25.11 | 24.79 | 25.02 | 596,100 | +0.16(+0.64%) |
Nov 21, 2019 | 25.65 | 25.65 | 24.73 | 24.86 | 1,235,307 | -0.50(-1.97%) |
Nov 20, 2019 | 25.34 | 25.57 | 25.14 | 25.36 | 1,048,041 | -0.02(-0.08%) |
Nov 19, 2019 | 25.36 | 25.65 | 25.36 | 25.38 | 1,426,837 | +0.04(+0.16%) |
Nov 18, 2019 | 25.10 | 25.43 | 24.98 | 25.34 | 1,276,304 | +0.29(+1.16%) |
Nov 15, 2019 | 25.40 | 25.55 | 24.95 | 25.05 | 1,063,700 | -0.19(-0.75%) |
Nov 14, 2019 | 24.77 | 25.32 | 24.77 | 25.24 | 1,202,155 | +0.48(+1.94%) |
Nov 13, 2019 | 24.61 | 24.95 | 24.41 | 24.76 | 1,222,602 | +0.01(+0.04%) |
Nov 12, 2019 | 24.49 | 24.95 | 24.45 | 24.75 | 1,430,571 | +0.39(+1.60%) |
Nov 11, 2019 | 24.11 | 24.43 | 23.82 | 24.36 | 1,128,126 | +0.17(+0.70%) |
Nov 08, 2019 | 23.56 | 24.20 | 23.29 | 24.19 | 1,612,900 | +0.63(+2.67%) |
Nov 07, 2019 | 24.21 | 24.28 | 23.47 | 23.56 | 1,619,820 | -0.57(-2.34%) |
Nov 06, 2019 | 23.91 | 24.19 | 23.55 | 24.12 | 2,048,549 | +0.32(+1.37%) |
Nov 05, 2019 | 24.64 | 24.78 | 23.40 | 23.80 | 1,879,102 | -0.64(-2.62%) |
Nov 04, 2019 | 24.49 | 24.50 | 24.12 | 24.44 | 1,762,432 | +0.14(+0.58%) |
Nov 01, 2019 | 23.50 | 24.67 | 23.35 | 24.30 | 2,776,800 | +1.69(+7.47%) |
Oct 31, 2019 | 22.20 | 22.63 | 22.09 | 22.61 | 1,507,365 | +0.25(+1.14%) |
Oct 30, 2019 | 22.91 | 22.97 | 21.80 | 22.36 | 1,427,707 | -0.52(-2.25%) |
Oct 29, 2019 | 22.76 | 22.99 | 22.66 | 22.87 | 990,677 | +0.03(+0.13%) |
Oct 28, 2019 | 22.96 | 23.05 | 22.79 | 22.84 | 1,043,550 | -0.08(-0.35%) |
Oct 25, 2019 | 22.65 | 23.13 | 22.65 | 22.92 | 803,000 | +0.22(+0.97%) |
Oct 24, 2019 | 22.85 | 22.85 | 22.56 | 22.70 | 1,279,461 | -0.08(-0.35%) |
Oct 23, 2019 | 23.02 | 23.10 | 22.68 | 22.78 | 1,373,541 | -0.27(-1.17%) |
Oct 22, 2019 | 23.47 | 23.50 | 23.04 | 23.05 | 1,663,927 | -0.28(-1.20%) |
Oct 21, 2019 | 23.16 | 23.44 | 23.03 | 23.33 | 1,887,296 | +0.44(+1.92%) |
Oct 18, 2019 | 22.74 | 23.30 | 22.65 | 22.89 | 1,852,800 | +0.16(+0.70%) |
Oct 17, 2019 | 22.58 | 22.90 | 22.51 | 22.73 | 1,849,399 | +0.29(+1.29%) |
Oct 16, 2019 | 22.00 | 22.58 | 21.69 | 22.44 | 2,296,162 | +0.91(+4.23%) |
Oct 15, 2019 | 20.80 | 21.61 | 20.66 | 21.53 | 1,609,309 | +0.96(+4.64%) |
Oct 14, 2019 | 20.54 | 20.66 | 20.39 | 20.57 | 732,959 | -0.10(-0.46%) |
Oct 11, 2019 | 20.96 | 21.09 | 20.66 | 20.67 | 868,700 | -0.06(-0.29%) |
Oct 10, 2019 | 20.88 | 20.98 | 20.63 | 20.73 | 804,713 | -0.07(-0.31%) |
Oct 09, 2019 | 20.48 | 21.06 | 20.48 | 20.80 | 1,904,869 | +0.40(+1.96%) |
Oct 08, 2019 | 20.13 | 20.56 | 20.01 | 20.39 | 552,105 | +0.09(+0.47%) |
Oct 07, 2019 | 20.44 | 20.51 | 20.26 | 20.30 | 501,737 | -0.20(-0.98%) |
Oct 04, 2019 | 20.11 | 20.57 | 20.11 | 20.50 | 745,900 | +0.39(+1.94%) |
Oct 03, 2019 | 20.14 | 20.27 | 19.61 | 20.11 | 798,326 | -0.16(-0.79%) |
Oct 02, 2019 | 20.20 | 20.35 | 19.80 | 20.27 | 844,428 | -0.16(-0.78%) |
Oct 01, 2019 | 20.78 | 21.00 | 20.41 | 20.43 | 1,387,681 | -0.15(-0.73%) |
Sep 30, 2019 | 20.46 | 20.70 | 20.34 | 20.58 | 1,318,680 | +0.19(+0.93%) |
Sep 27, 2019 | 20.60 | 20.75 | 20.27 | 20.39 | 830,700 | -0.16(-0.78%) |
Sep 26, 2019 | 20.57 | 20.70 | 20.44 | 20.55 | 474,808 | -0.13(-0.63%) |
Sep 25, 2019 | 20.27 | 20.79 | 20.14 | 20.68 | 1,185,651 | +0.44(+2.17%) |
Sep 24, 2019 | 20.50 | 20.69 | 20.18 | 20.24 | 835,306 | -0.17(-0.83%) |
Sep 23, 2019 | 20.10 | 20.59 | 20.00 | 20.41 | 518,550 | +0.15(+0.74%) |
Sep 20, 2019 | 20.48 | 20.67 | 20.15 | 20.26 | 1,099,300 | -0.30(-1.46%) |
Sep 19, 2019 | 20.50 | 20.75 | 20.28 | 20.56 | 1,048,270 | +0.07(+0.34%) |
Sep 18, 2019 | 20.46 | 20.65 | 20.25 | 20.49 | 1,377,997 | +0.15(+0.74%) |
Sep 17, 2019 | 20.23 | 20.35 | 19.83 | 20.34 | 1,119,271 | +0.11(+0.54%) |
Sep 16, 2019 | 20.15 | 20.36 | 19.97 | 20.23 | 1,394,356 | +0.04(+0.20%) |
Sep 13, 2019 | 20.11 | 20.52 | 20.09 | 20.19 | 954,800 | +0.20(+1.00%) |
Sep 12, 2019 | 20.01 | 20.26 | 19.79 | 19.99 | 1,053,534 | +0.04(+0.20%) |
Sep 11, 2019 | 19.80 | 20.02 | 19.60 | 19.95 | 1,185,743 | +0.19(+0.96%) |
Sep 10, 2019 | 19.42 | 19.90 | 19.03 | 19.76 | 1,247,808 | +0.33(+1.70%) |
Sep 09, 2019 | 19.13 | 19.76 | 19.07 | 19.43 | 1,199,625 | +0.36(+1.89%) |
Sep 06, 2019 | 19.30 | 19.47 | 19.04 | 19.07 | 733,000 | -0.14(-0.73%) |
Sep 05, 2019 | 19.22 | 19.56 | 19.00 | 19.21 | 1,044,826 | +0.15(+0.79%) |
Sep 04, 2019 | 19.14 | 19.16 | 18.93 | 19.06 | 805,161 | +0.13(+0.69%) |