Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.58 | 25.78 | 25.50 | 25.58 | 492,658 | -0.07(-0.27%) |
Nov 27, 2019 | 25.32 | 25.69 | 25.06 | 25.65 | 819,195 | +0.28(+1.12%) |
Nov 26, 2019 | 24.75 | 26.01 | 24.75 | 25.37 | 2,162,803 | +0.56(+2.25%) |
Nov 25, 2019 | 24.89 | 24.99 | 24.62 | 24.81 | 1,199,579 | +0.27(+1.08%) |
Nov 22, 2019 | 24.69 | 24.69 | 24.46 | 24.54 | 523,646 | +0.03(+0.11%) |
Nov 21, 2019 | 24.43 | 24.86 | 24.41 | 24.52 | 905,651 | +0.00(+0.00%) |
Nov 20, 2019 | 24.24 | 24.76 | 24.24 | 24.52 | 1,083,610 | +0.17(+0.71%) |
Nov 19, 2019 | 24.40 | 24.45 | 24.18 | 24.34 | 849,881 | +0.06(+0.25%) |
Nov 18, 2019 | 24.38 | 24.49 | 24.24 | 24.28 | 981,655 | -0.09(-0.39%) |
Nov 15, 2019 | 24.21 | 24.45 | 24.10 | 24.38 | 395,734 | +0.21(+0.89%) |
Nov 14, 2019 | 23.96 | 24.17 | 23.95 | 24.16 | 1,047,271 | +0.21(+0.90%) |
Nov 13, 2019 | 23.93 | 24.04 | 23.68 | 23.95 | 1,279,403 | -0.03(-0.14%) |
Nov 12, 2019 | 23.73 | 24.01 | 23.52 | 23.98 | 1,096,006 | +0.35(+1.49%) |
Nov 11, 2019 | 23.35 | 23.71 | 23.27 | 23.63 | 499,334 | +0.12(+0.51%) |
Nov 08, 2019 | 23.32 | 23.71 | 23.25 | 23.51 | 805,099 | -0.09(-0.40%) |
Nov 07, 2019 | 23.88 | 24.00 | 23.36 | 23.61 | 980,772 | -0.03(-0.15%) |
Nov 06, 2019 | 23.86 | 24.04 | 23.49 | 23.64 | 1,812,340 | -0.38(-1.57%) |
Nov 05, 2019 | 24.16 | 24.21 | 23.65 | 24.02 | 990,744 | +0.00(+0.00%) |
Nov 04, 2019 | 24.10 | 24.15 | 23.82 | 24.02 | 1,137,325 | -0.01(-0.04%) |
Nov 01, 2019 | 23.61 | 24.07 | 23.39 | 24.03 | 1,378,256 | +0.61(+2.60%) |
Oct 31, 2019 | 24.00 | 24.00 | 23.33 | 23.42 | 835,764 | -0.21(-0.87%) |
Oct 30, 2019 | 23.54 | 23.87 | 23.43 | 23.62 | 872,438 | +0.02(+0.07%) |
Oct 29, 2019 | 23.47 | 23.92 | 23.47 | 23.61 | 974,029 | +0.00(+0.00%) |
Oct 28, 2019 | 23.61 | 23.98 | 23.01 | 23.61 | 1,878,919 | +0.15(+0.62%) |
Oct 25, 2019 | 23.13 | 23.69 | 22.99 | 23.46 | 1,098,318 | +0.19(+0.81%) |
Oct 24, 2019 | 23.57 | 23.61 | 22.73 | 23.27 | 1,181,459 | -0.27(-1.17%) |
Oct 23, 2019 | 23.15 | 23.91 | 23.13 | 23.55 | 961,044 | +0.30(+1.29%) |
Oct 22, 2019 | 23.68 | 23.84 | 23.19 | 23.25 | 627,473 | -0.38(-1.60%) |
Oct 21, 2019 | 23.25 | 23.72 | 23.20 | 23.62 | 1,155,117 | +0.46(+2.00%) |
Oct 18, 2019 | 23.18 | 23.43 | 23.06 | 23.16 | 962,368 | -0.13(-0.55%) |
Oct 17, 2019 | 22.86 | 23.31 | 22.86 | 23.29 | 698,282 | +0.45(+1.95%) |
Oct 16, 2019 | 22.70 | 22.94 | 22.58 | 22.84 | 497,711 | +0.12(+0.53%) |
Oct 15, 2019 | 22.28 | 22.76 | 22.19 | 22.72 | 749,705 | +0.57(+2.56%) |
Oct 14, 2019 | 22.10 | 22.32 | 21.91 | 22.16 | 1,535,448 | +0.03(+0.16%) |
Oct 11, 2019 | 22.10 | 22.58 | 21.93 | 22.12 | 638,278 | +0.14(+0.63%) |
Oct 10, 2019 | 21.59 | 22.16 | 21.59 | 21.98 | 531,434 | +0.25(+1.15%) |
Oct 09, 2019 | 21.53 | 21.95 | 21.49 | 21.73 | 495,947 | +0.33(+1.56%) |
Oct 08, 2019 | 21.32 | 21.65 | 21.07 | 21.40 | 1,156,322 | -0.01(-0.04%) |
Oct 07, 2019 | 21.19 | 21.51 | 20.99 | 21.41 | 929,900 | +0.12(+0.56%) |
Oct 04, 2019 | 21.33 | 21.60 | 21.19 | 21.29 | 1,400,507 | +0.01(+0.04%) |
Oct 03, 2019 | 21.00 | 21.33 | 20.52 | 21.28 | 942,478 | +0.39(+1.89%) |
Oct 02, 2019 | 21.04 | 21.25 | 20.13 | 20.89 | 2,052,100 | -0.54(-2.52%) |
Oct 01, 2019 | 22.01 | 22.30 | 21.28 | 21.43 | 1,837,565 | -0.52(-2.35%) |
Sep 30, 2019 | 22.08 | 22.08 | 21.51 | 21.94 | 1,735,628 | -0.11(-0.51%) |
Sep 27, 2019 | 23.11 | 23.19 | 21.90 | 22.05 | 3,923,679 | -0.91(-3.96%) |
Sep 26, 2019 | 23.07 | 23.13 | 22.88 | 22.96 | 770,402 | -0.02(-0.07%) |
Sep 25, 2019 | 22.38 | 23.07 | 22.34 | 22.98 | 1,172,438 | +0.32(+1.40%) |
Sep 24, 2019 | 22.70 | 23.13 | 22.49 | 22.66 | 1,732,280 | -0.09(-0.38%) |
Sep 23, 2019 | 22.76 | 22.95 | 22.40 | 22.75 | 1,276,867 | -0.09(-0.38%) |
Sep 20, 2019 | 22.84 | 23.17 | 22.65 | 22.83 | 975,415 | +0.00(+0.00%) |
Sep 19, 2019 | 22.46 | 23.18 | 22.42 | 22.83 | 1,734,691 | +0.41(+1.84%) |
Sep 18, 2019 | 22.20 | 22.43 | 21.99 | 22.42 | 965,092 | +0.09(+0.38%) |
Sep 17, 2019 | 22.36 | 22.49 | 22.22 | 22.34 | 952,606 | -0.03(-0.15%) |
Sep 16, 2019 | 21.89 | 22.43 | 21.68 | 22.37 | 1,474,522 | +0.23(+1.05%) |
Sep 13, 2019 | 22.15 | 22.47 | 21.67 | 22.14 | 1,285,176 | +0.14(+0.62%) |
Sep 12, 2019 | 21.51 | 22.32 | 21.47 | 22.00 | 2,162,637 | +0.61(+2.85%) |
Sep 11, 2019 | 21.07 | 21.67 | 20.86 | 21.39 | 1,264,893 | +0.41(+1.96%) |
Sep 10, 2019 | 21.53 | 21.73 | 20.79 | 20.98 | 1,208,829 | -0.58(-2.67%) |
Sep 09, 2019 | 21.07 | 21.61 | 21.01 | 21.55 | 1,076,547 | +0.49(+2.32%) |
Sep 06, 2019 | 20.93 | 21.44 | 20.79 | 21.07 | 1,164,604 | +0.26(+1.24%) |
Sep 05, 2019 | 20.17 | 20.98 | 20.02 | 20.81 | 2,041,084 | +1.00(+5.07%) |
Sep 04, 2019 | 19.23 | 19.99 | 18.88 | 19.80 | 1,305,965 | +0.77(+4.06%) |