Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.22 | 18.25 | 17.76 | 17.83 | 7,683,900 | -1.37(-7.14%) |
Nov 27, 2019 | 19.30 | 19.42 | 19.08 | 19.20 | 4,797,800 | -0.24(-1.23%) |
Nov 26, 2019 | 19.35 | 19.45 | 19.18 | 19.44 | 6,754,105 | -0.39(-1.97%) |
Nov 25, 2019 | 19.95 | 20.00 | 19.74 | 19.83 | 6,092,796 | -0.90(-4.34%) |
Nov 22, 2019 | 20.47 | 20.88 | 20.43 | 20.73 | 4,033,500 | +0.55(+2.73%) |
Nov 21, 2019 | 19.94 | 20.24 | 19.74 | 20.18 | 3,852,387 | +0.12(+0.60%) |
Nov 20, 2019 | 19.94 | 20.17 | 19.84 | 20.06 | 2,786,674 | +0.31(+1.57%) |
Nov 19, 2019 | 19.83 | 19.96 | 19.71 | 19.75 | 4,815,123 | -0.35(-1.74%) |
Nov 18, 2019 | 20.42 | 20.60 | 20.04 | 20.10 | 4,596,682 | -0.93(-4.42%) |
Nov 15, 2019 | 20.83 | 21.36 | 20.68 | 21.03 | 2,465,400 | +0.20(+0.96%) |
Nov 14, 2019 | 20.91 | 21.17 | 20.69 | 20.83 | 3,172,519 | -0.23(-1.09%) |
Nov 13, 2019 | 20.47 | 21.08 | 20.30 | 21.06 | 3,271,335 | +0.33(+1.59%) |
Nov 12, 2019 | 20.98 | 21.00 | 20.59 | 20.73 | 3,038,831 | -0.10(-0.48%) |
Nov 11, 2019 | 21.02 | 21.05 | 20.68 | 20.83 | 4,711,430 | -1.22(-5.53%) |
Nov 08, 2019 | 22.19 | 22.19 | 21.82 | 22.05 | 2,570,800 | +0.00(+0.00%) |
Nov 07, 2019 | 22.13 | 22.76 | 21.74 | 22.05 | 6,166,398 | -0.30(-1.34%) |
Nov 06, 2019 | 22.67 | 22.79 | 22.29 | 22.35 | 2,871,988 | -0.34(-1.50%) |
Nov 05, 2019 | 22.65 | 22.81 | 22.39 | 22.69 | 3,637,170 | +0.42(+1.89%) |
Nov 04, 2019 | 22.24 | 22.38 | 22.04 | 22.27 | 5,266,010 | +0.92(+4.31%) |
Nov 01, 2019 | 20.49 | 21.45 | 20.47 | 21.35 | 4,612,600 | +0.54(+2.59%) |
Oct 31, 2019 | 21.41 | 21.41 | 20.59 | 20.81 | 4,805,380 | -0.44(-2.07%) |
Oct 30, 2019 | 21.39 | 21.43 | 21.06 | 21.25 | 4,935,407 | +0.51(+2.46%) |
Oct 29, 2019 | 20.97 | 21.33 | 20.70 | 20.74 | 6,859,214 | +0.48(+2.37%) |
Oct 28, 2019 | 20.12 | 20.42 | 19.85 | 20.26 | 4,846,134 | +0.78(+4.00%) |
Oct 25, 2019 | 19.41 | 19.54 | 19.31 | 19.48 | 1,638,300 | -0.02(-0.10%) |
Oct 24, 2019 | 19.32 | 19.53 | 19.08 | 19.50 | 2,357,792 | +0.27(+1.40%) |
Oct 23, 2019 | 19.34 | 19.35 | 19.08 | 19.23 | 2,181,645 | -0.14(-0.72%) |
Oct 22, 2019 | 19.44 | 19.56 | 19.31 | 19.37 | 2,154,158 | -0.04(-0.21%) |
Oct 21, 2019 | 19.34 | 19.41 | 19.12 | 19.41 | 4,859,945 | -0.66(-3.29%) |
Oct 18, 2019 | 19.73 | 20.09 | 19.64 | 20.07 | 2,306,200 | +0.21(+1.06%) |
Oct 17, 2019 | 19.87 | 20.14 | 19.70 | 19.86 | 1,983,833 | +0.22(+1.12%) |
Oct 16, 2019 | 20.28 | 20.37 | 19.53 | 19.64 | 2,919,026 | -0.39(-1.95%) |
Oct 15, 2019 | 19.68 | 20.08 | 19.62 | 20.03 | 4,149,603 | +0.46(+2.35%) |
Oct 14, 2019 | 19.63 | 19.66 | 19.08 | 19.57 | 3,942,074 | +0.54(+2.84%) |
Oct 11, 2019 | 18.92 | 19.35 | 18.73 | 19.03 | 3,644,600 | +0.15(+0.79%) |
Oct 10, 2019 | 19.25 | 19.46 | 18.86 | 18.88 | 5,098,316 | -0.29(-1.51%) |
Oct 09, 2019 | 19.49 | 19.68 | 19.09 | 19.17 | 3,063,888 | -0.45(-2.29%) |
Oct 08, 2019 | 19.51 | 19.66 | 19.40 | 19.62 | 1,459,311 | -0.11(-0.56%) |
Oct 07, 2019 | 19.81 | 20.03 | 19.63 | 19.73 | 1,996,424 | -0.37(-1.84%) |
Oct 04, 2019 | 19.67 | 20.51 | 19.60 | 20.10 | 2,747,000 | +0.10(+0.50%) |
Oct 03, 2019 | 19.19 | 20.09 | 18.96 | 20.00 | 4,069,067 | +0.64(+3.31%) |
Oct 02, 2019 | 19.58 | 19.66 | 19.22 | 19.36 | 2,201,644 | -0.29(-1.48%) |
Oct 01, 2019 | 19.64 | 19.76 | 19.42 | 19.65 | 2,246,433 | -0.28(-1.40%) |
Sep 30, 2019 | 20.04 | 20.21 | 19.89 | 19.93 | 3,267,096 | -0.61(-2.97%) |
Sep 27, 2019 | 20.41 | 20.74 | 20.37 | 20.54 | 1,744,100 | -0.41(-1.96%) |
Sep 26, 2019 | 21.35 | 21.42 | 20.64 | 20.95 | 3,849,875 | -0.60(-2.78%) |
Sep 25, 2019 | 21.22 | 21.68 | 21.16 | 21.55 | 1,314,182 | -0.04(-0.19%) |
Sep 24, 2019 | 22.03 | 22.03 | 21.52 | 21.59 | 1,031,680 | -0.32(-1.46%) |
Sep 23, 2019 | 21.65 | 21.97 | 21.56 | 21.91 | 1,494,110 | +0.00(+0.00%) |
Sep 20, 2019 | 22.19 | 22.20 | 21.66 | 21.91 | 1,403,900 | -0.16(-0.72%) |
Sep 19, 2019 | 22.45 | 22.47 | 21.92 | 22.07 | 2,234,152 | -0.69(-3.03%) |
Sep 18, 2019 | 22.97 | 22.98 | 22.49 | 22.76 | 1,427,024 | -0.27(-1.17%) |
Sep 17, 2019 | 23.07 | 23.37 | 22.95 | 23.03 | 1,106,372 | -0.24(-1.03%) |
Sep 16, 2019 | 23.07 | 23.40 | 22.92 | 23.27 | 2,405,754 | +0.54(+2.38%) |
Sep 13, 2019 | 22.37 | 22.88 | 22.15 | 22.73 | 1,700,800 | +0.43(+1.93%) |
Sep 12, 2019 | 22.02 | 22.41 | 21.91 | 22.30 | 1,559,674 | +0.20(+0.90%) |
Sep 11, 2019 | 22.10 | 22.48 | 22.03 | 22.10 | 1,073,148 | -0.30(-1.34%) |
Sep 10, 2019 | 22.61 | 22.68 | 22.30 | 22.40 | 2,491,214 | -0.08(-0.36%) |
Sep 09, 2019 | 22.01 | 22.50 | 22.00 | 22.48 | 2,206,636 | +0.90(+4.17%) |
Sep 06, 2019 | 21.07 | 21.70 | 21.05 | 21.58 | 2,428,700 | +0.44(+2.08%) |
Sep 05, 2019 | 21.04 | 21.34 | 20.70 | 21.14 | 2,551,334 | +0.03(+0.14%) |
Sep 04, 2019 | 20.72 | 21.30 | 20.55 | 21.11 | 2,260,979 | +0.80(+3.94%) |