Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.80 | 26.00 | 25.73 | 25.80 | 488,378 | -0.07(-0.27%) |
Nov 27, 2019 | 25.54 | 25.92 | 25.28 | 25.87 | 812,077 | +0.29(+1.12%) |
Nov 26, 2019 | 24.96 | 26.24 | 24.96 | 25.59 | 2,144,012 | +0.56(+2.25%) |
Nov 25, 2019 | 25.11 | 25.21 | 24.83 | 25.03 | 1,189,156 | +0.27(+1.08%) |
Nov 22, 2019 | 24.90 | 24.90 | 24.68 | 24.76 | 519,096 | +0.03(+0.11%) |
Nov 21, 2019 | 24.64 | 25.08 | 24.62 | 24.73 | 897,782 | +0.00(+0.00%) |
Nov 20, 2019 | 24.45 | 24.97 | 24.45 | 24.73 | 1,074,195 | +0.17(+0.71%) |
Nov 19, 2019 | 24.62 | 24.66 | 24.39 | 24.56 | 842,497 | +0.06(+0.25%) |
Nov 18, 2019 | 24.59 | 24.70 | 24.45 | 24.50 | 973,125 | -0.10(-0.39%) |
Nov 15, 2019 | 24.42 | 24.66 | 24.31 | 24.59 | 392,296 | +0.22(+0.89%) |
Nov 14, 2019 | 24.17 | 24.38 | 24.16 | 24.38 | 1,038,171 | +0.22(+0.90%) |
Nov 13, 2019 | 24.14 | 24.25 | 23.89 | 24.16 | 1,268,287 | -0.03(-0.14%) |
Nov 12, 2019 | 23.94 | 24.22 | 23.73 | 24.19 | 1,086,484 | +0.36(+1.49%) |
Nov 11, 2019 | 23.55 | 23.92 | 23.48 | 23.84 | 494,995 | +0.12(+0.51%) |
Nov 08, 2019 | 23.53 | 23.92 | 23.45 | 23.72 | 798,104 | -0.10(-0.40%) |
Nov 07, 2019 | 24.09 | 24.21 | 23.56 | 23.81 | 972,250 | -0.03(-0.15%) |
Nov 06, 2019 | 24.07 | 24.25 | 23.70 | 23.85 | 1,796,593 | -0.38(-1.57%) |
Nov 05, 2019 | 24.38 | 24.42 | 23.86 | 24.23 | 982,135 | +0.00(+0.00%) |
Nov 04, 2019 | 24.31 | 24.36 | 24.03 | 24.23 | 1,127,443 | -0.01(-0.04%) |
Nov 01, 2019 | 23.81 | 24.28 | 23.60 | 24.24 | 1,366,281 | +0.61(+2.60%) |
Oct 31, 2019 | 24.21 | 24.21 | 23.54 | 23.62 | 828,502 | -0.21(-0.87%) |
Oct 30, 2019 | 23.74 | 24.08 | 23.63 | 23.83 | 864,858 | +0.02(+0.07%) |
Oct 29, 2019 | 23.67 | 24.12 | 23.67 | 23.81 | 965,566 | +0.00(+0.00%) |
Oct 28, 2019 | 23.81 | 24.19 | 23.22 | 23.81 | 1,862,594 | +0.15(+0.62%) |
Oct 25, 2019 | 23.34 | 23.90 | 23.19 | 23.67 | 1,088,775 | +0.19(+0.81%) |
Oct 24, 2019 | 23.78 | 23.82 | 22.93 | 23.48 | 1,171,194 | -0.28(-1.17%) |
Oct 23, 2019 | 23.35 | 24.12 | 23.33 | 23.75 | 952,694 | +0.30(+1.29%) |
Oct 22, 2019 | 23.89 | 24.05 | 23.40 | 23.45 | 622,021 | -0.38(-1.60%) |
Oct 21, 2019 | 23.45 | 23.93 | 23.41 | 23.83 | 1,145,081 | +0.47(+2.00%) |
Oct 18, 2019 | 23.38 | 23.63 | 23.26 | 23.36 | 954,006 | -0.13(-0.55%) |
Oct 17, 2019 | 23.06 | 23.51 | 23.06 | 23.49 | 692,215 | +0.45(+1.95%) |
Oct 16, 2019 | 22.90 | 23.14 | 22.78 | 23.04 | 493,386 | +0.12(+0.53%) |
Oct 15, 2019 | 22.47 | 22.96 | 22.38 | 22.92 | 743,192 | +0.57(+2.56%) |
Oct 14, 2019 | 22.29 | 22.51 | 22.10 | 22.35 | 1,522,107 | +0.03(+0.16%) |
Oct 11, 2019 | 22.30 | 22.78 | 22.12 | 22.31 | 632,732 | +0.14(+0.62%) |
Oct 10, 2019 | 21.78 | 22.36 | 21.78 | 22.18 | 526,816 | +0.25(+1.15%) |
Oct 09, 2019 | 21.72 | 22.14 | 21.67 | 21.93 | 491,638 | +0.34(+1.56%) |
Oct 08, 2019 | 21.51 | 21.84 | 21.25 | 21.59 | 1,146,275 | -0.01(-0.04%) |
Oct 07, 2019 | 21.37 | 21.70 | 21.17 | 21.60 | 921,821 | +0.12(+0.56%) |
Oct 04, 2019 | 21.52 | 21.79 | 21.37 | 21.48 | 1,388,338 | +0.01(+0.04%) |
Oct 03, 2019 | 21.18 | 21.52 | 20.70 | 21.47 | 934,290 | +0.40(+1.89%) |
Oct 02, 2019 | 21.22 | 21.44 | 20.31 | 21.07 | 2,034,270 | -0.55(-2.52%) |
Oct 01, 2019 | 22.20 | 22.50 | 21.47 | 21.61 | 1,821,599 | -0.52(-2.35%) |
Sep 30, 2019 | 22.27 | 22.27 | 21.70 | 22.13 | 1,720,548 | -0.11(-0.51%) |
Sep 27, 2019 | 23.31 | 23.39 | 22.09 | 22.25 | 3,889,589 | -0.92(-3.96%) |
Sep 26, 2019 | 23.28 | 23.33 | 23.08 | 23.16 | 763,708 | -0.02(-0.08%) |
Sep 25, 2019 | 22.57 | 23.27 | 22.53 | 23.18 | 1,162,251 | +0.32(+1.40%) |
Sep 24, 2019 | 22.90 | 23.33 | 22.69 | 22.86 | 1,717,229 | -0.09(-0.38%) |
Sep 23, 2019 | 22.96 | 23.15 | 22.60 | 22.95 | 1,265,773 | -0.09(-0.38%) |
Sep 20, 2019 | 23.04 | 23.37 | 22.85 | 23.03 | 966,940 | +0.00(+0.00%) |
Sep 19, 2019 | 22.65 | 23.38 | 22.62 | 23.03 | 1,719,619 | +0.42(+1.84%) |
Sep 18, 2019 | 22.39 | 22.63 | 22.18 | 22.62 | 956,707 | +0.09(+0.38%) |
Sep 17, 2019 | 22.56 | 22.69 | 22.42 | 22.53 | 944,330 | -0.03(-0.15%) |
Sep 16, 2019 | 22.08 | 22.63 | 21.87 | 22.57 | 1,461,711 | +0.23(+1.05%) |
Sep 13, 2019 | 22.34 | 22.67 | 21.86 | 22.33 | 1,274,010 | +0.14(+0.62%) |
Sep 12, 2019 | 21.70 | 22.51 | 21.66 | 22.19 | 2,143,847 | +0.61(+2.85%) |
Sep 11, 2019 | 21.26 | 21.86 | 21.04 | 21.58 | 1,253,903 | +0.42(+1.96%) |
Sep 10, 2019 | 21.72 | 21.93 | 20.97 | 21.16 | 1,198,326 | -0.58(-2.67%) |
Sep 09, 2019 | 21.26 | 21.80 | 21.20 | 21.74 | 1,067,193 | +0.49(+2.32%) |
Sep 06, 2019 | 21.11 | 21.63 | 20.97 | 21.25 | 1,154,485 | +0.26(+1.24%) |
Sep 05, 2019 | 20.35 | 21.16 | 20.19 | 20.99 | 2,023,350 | +1.01(+5.07%) |
Sep 04, 2019 | 19.40 | 20.17 | 19.04 | 19.98 | 1,294,618 | +0.78(+4.06%) |