Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.27 | 23.52 | 22.86 | 23.20 | 193,900 | -0.38(-1.61%) |
Nov 27, 2019 | 23.48 | 23.86 | 23.27 | 23.58 | 280,300 | +0.29(+1.25%) |
Nov 26, 2019 | 23.27 | 23.90 | 23.12 | 23.29 | 357,512 | -0.21(-0.89%) |
Nov 25, 2019 | 23.20 | 23.87 | 22.86 | 23.50 | 241,675 | +0.29(+1.25%) |
Nov 22, 2019 | 23.99 | 24.29 | 23.20 | 23.21 | 249,600 | -0.67(-2.81%) |
Nov 21, 2019 | 23.88 | 24.41 | 23.74 | 23.88 | 325,111 | +0.04(+0.17%) |
Nov 20, 2019 | 23.43 | 24.33 | 23.17 | 23.84 | 330,463 | +0.36(+1.53%) |
Nov 19, 2019 | 23.27 | 23.59 | 22.87 | 23.48 | 276,900 | +0.02(+0.09%) |
Nov 18, 2019 | 24.16 | 24.16 | 23.19 | 23.46 | 371,194 | -0.77(-3.18%) |
Nov 15, 2019 | 23.85 | 24.28 | 23.50 | 24.23 | 260,400 | +0.57(+2.41%) |
Nov 14, 2019 | 23.65 | 23.97 | 23.41 | 23.66 | 185,465 | +0.00(+0.00%) |
Nov 13, 2019 | 23.52 | 24.06 | 23.48 | 23.66 | 417,243 | -0.12(-0.50%) |
Nov 12, 2019 | 23.95 | 24.23 | 23.35 | 23.78 | 301,127 | +0.09(+0.38%) |
Nov 11, 2019 | 23.74 | 24.24 | 23.42 | 23.69 | 300,596 | -0.62(-2.55%) |
Nov 08, 2019 | 23.62 | 24.31 | 22.87 | 24.31 | 314,800 | +0.20(+0.83%) |
Nov 07, 2019 | 24.13 | 25.30 | 23.72 | 24.11 | 486,771 | +0.34(+1.43%) |
Nov 06, 2019 | 23.87 | 24.48 | 23.60 | 23.77 | 480,306 | -0.30(-1.25%) |
Nov 05, 2019 | 23.70 | 24.12 | 23.51 | 24.07 | 506,250 | +0.49(+2.08%) |
Nov 04, 2019 | 23.19 | 24.33 | 23.17 | 23.58 | 742,154 | +0.66(+2.88%) |
Nov 01, 2019 | 21.75 | 22.93 | 21.49 | 22.92 | 507,200 | +1.39(+6.46%) |
Oct 31, 2019 | 22.33 | 22.45 | 21.36 | 21.53 | 4,874,864 | -0.92(-4.10%) |
Oct 30, 2019 | 23.06 | 23.46 | 22.42 | 22.45 | 934,940 | -0.55(-2.39%) |
Oct 29, 2019 | 21.30 | 23.44 | 21.01 | 23.00 | 2,220,680 | +3.27(+16.57%) |
Oct 28, 2019 | 19.90 | 20.24 | 19.68 | 19.73 | 152,365 | -0.11(-0.55%) |
Oct 25, 2019 | 19.17 | 19.99 | 19.11 | 19.84 | 122,400 | +0.62(+3.23%) |
Oct 24, 2019 | 20.09 | 20.25 | 19.05 | 19.22 | 161,722 | -0.73(-3.66%) |
Oct 23, 2019 | 19.35 | 20.09 | 19.13 | 19.95 | 179,624 | +0.47(+2.41%) |
Oct 22, 2019 | 18.75 | 19.69 | 18.75 | 19.48 | 292,671 | +0.79(+4.23%) |
Oct 21, 2019 | 18.34 | 18.77 | 18.34 | 18.69 | 152,497 | +0.35(+1.91%) |
Oct 18, 2019 | 18.39 | 18.78 | 18.24 | 18.34 | 178,900 | -0.15(-0.81%) |
Oct 17, 2019 | 18.20 | 18.57 | 17.93 | 18.49 | 162,380 | +0.36(+1.99%) |
Oct 16, 2019 | 18.22 | 18.57 | 18.09 | 18.13 | 113,131 | -0.26(-1.41%) |
Oct 15, 2019 | 18.10 | 18.65 | 17.95 | 18.39 | 124,750 | +0.15(+0.82%) |
Oct 14, 2019 | 18.34 | 18.44 | 17.66 | 18.24 | 112,871 | -0.43(-2.30%) |
Oct 11, 2019 | 18.40 | 19.08 | 18.40 | 18.67 | 165,900 | +0.45(+2.47%) |
Oct 10, 2019 | 18.16 | 18.47 | 17.81 | 18.22 | 145,190 | +0.19(+1.05%) |
Oct 09, 2019 | 18.50 | 18.83 | 17.84 | 18.03 | 267,926 | -0.49(-2.65%) |
Oct 08, 2019 | 18.80 | 19.17 | 18.47 | 18.52 | 136,798 | -0.75(-3.89%) |
Oct 07, 2019 | 18.99 | 19.84 | 18.47 | 19.27 | 360,946 | +0.33(+1.74%) |
Oct 04, 2019 | 18.89 | 19.10 | 18.53 | 18.94 | 208,000 | +0.04(+0.21%) |
Oct 03, 2019 | 18.64 | 19.07 | 18.26 | 18.90 | 275,241 | +0.02(+0.11%) |
Oct 02, 2019 | 19.39 | 19.59 | 18.53 | 18.88 | 355,939 | -0.69(-3.53%) |
Oct 01, 2019 | 20.42 | 20.54 | 19.34 | 19.57 | 263,460 | -0.76(-3.74%) |
Sep 30, 2019 | 20.92 | 21.09 | 20.18 | 20.33 | 286,242 | -0.90(-4.24%) |
Sep 27, 2019 | 20.88 | 21.60 | 20.84 | 21.23 | 110,900 | -0.03(-0.14%) |
Sep 26, 2019 | 21.83 | 22.00 | 20.98 | 21.26 | 180,348 | -0.91(-4.10%) |
Sep 25, 2019 | 22.00 | 22.62 | 21.75 | 22.17 | 197,532 | -0.11(-0.49%) |
Sep 24, 2019 | 23.84 | 23.84 | 22.06 | 22.28 | 218,079 | -1.83(-7.59%) |
Sep 23, 2019 | 23.62 | 24.38 | 23.46 | 24.11 | 212,503 | +0.09(+0.37%) |
Sep 20, 2019 | 22.83 | 24.11 | 22.70 | 24.02 | 462,200 | +1.16(+5.07%) |
Sep 19, 2019 | 23.09 | 23.50 | 22.65 | 22.86 | 198,348 | -0.09(-0.39%) |
Sep 18, 2019 | 23.00 | 23.47 | 22.66 | 22.95 | 178,400 | -0.54(-2.30%) |
Sep 17, 2019 | 25.50 | 25.80 | 23.46 | 23.49 | 263,079 | -2.09(-8.17%) |
Sep 16, 2019 | 24.18 | 26.50 | 24.13 | 25.58 | 548,766 | +3.35(+15.07%) |
Sep 13, 2019 | 21.93 | 22.26 | 21.69 | 22.23 | 123,000 | +0.62(+2.87%) |
Sep 12, 2019 | 22.30 | 22.60 | 21.48 | 21.61 | 147,673 | -1.03(-4.55%) |
Sep 11, 2019 | 22.42 | 23.03 | 21.76 | 22.64 | 161,969 | +0.41(+1.84%) |
Sep 10, 2019 | 22.33 | 23.50 | 22.10 | 22.23 | 232,719 | +0.19(+0.86%) |
Sep 09, 2019 | 20.86 | 22.13 | 20.62 | 22.04 | 273,471 | +1.36(+6.58%) |
Sep 06, 2019 | 20.33 | 20.69 | 20.03 | 20.68 | 184,900 | +0.20(+0.98%) |
Sep 05, 2019 | 19.93 | 20.89 | 19.81 | 20.48 | 195,473 | +0.78(+3.96%) |
Sep 04, 2019 | 19.46 | 19.98 | 19.07 | 19.70 | 206,474 | +0.72(+3.79%) |