Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.38 | 24.95 | 24.20 | 24.76 | 909,100 | +0.38(+1.56%) |
Nov 27, 2019 | 23.96 | 24.48 | 23.64 | 24.38 | 1,151,200 | +0.48(+2.01%) |
Nov 26, 2019 | 23.52 | 24.18 | 23.36 | 23.90 | 1,598,862 | +0.51(+2.18%) |
Nov 25, 2019 | 22.80 | 23.74 | 22.62 | 23.39 | 4,445,604 | +0.50(+2.18%) |
Nov 22, 2019 | 22.95 | 23.01 | 22.34 | 22.89 | 1,539,800 | +0.21(+0.93%) |
Nov 21, 2019 | 23.16 | 23.29 | 22.50 | 22.68 | 1,443,340 | -0.52(-2.24%) |
Nov 20, 2019 | 23.05 | 23.67 | 22.72 | 23.20 | 2,175,874 | +0.08(+0.35%) |
Nov 19, 2019 | 22.00 | 23.60 | 21.96 | 23.12 | 3,646,627 | +0.99(+4.47%) |
Nov 18, 2019 | 23.15 | 23.30 | 21.68 | 22.13 | 3,448,549 | -1.27(-5.43%) |
Nov 15, 2019 | 23.55 | 23.69 | 22.95 | 23.40 | 1,279,500 | +0.00(+0.00%) |
Nov 14, 2019 | 23.85 | 23.93 | 22.76 | 23.40 | 1,558,768 | -0.45(-1.89%) |
Nov 13, 2019 | 23.05 | 24.00 | 22.88 | 23.85 | 1,636,746 | +0.82(+3.56%) |
Nov 12, 2019 | 22.89 | 23.53 | 22.56 | 23.03 | 1,965,694 | +0.08(+0.35%) |
Nov 11, 2019 | 23.55 | 23.64 | 22.75 | 22.95 | 2,393,239 | -0.04(-0.17%) |
Nov 08, 2019 | 23.00 | 23.18 | 22.56 | 22.99 | 1,102,600 | +0.02(+0.09%) |
Nov 07, 2019 | 23.64 | 24.09 | 22.77 | 22.97 | 1,232,314 | -0.67(-2.83%) |
Nov 06, 2019 | 24.43 | 24.60 | 23.13 | 23.64 | 1,837,107 | -0.89(-3.63%) |
Nov 05, 2019 | 23.89 | 24.65 | 23.05 | 24.53 | 1,868,900 | +0.78(+3.28%) |
Nov 04, 2019 | 24.15 | 24.43 | 23.64 | 23.75 | 1,322,728 | -0.16(-0.67%) |
Nov 01, 2019 | 24.87 | 24.88 | 23.51 | 23.91 | 2,167,700 | -0.76(-3.08%) |
Oct 31, 2019 | 25.36 | 25.44 | 24.48 | 24.67 | 1,195,917 | -0.72(-2.84%) |
Oct 30, 2019 | 25.83 | 26.01 | 24.92 | 25.39 | 966,143 | -0.38(-1.47%) |
Oct 29, 2019 | 27.19 | 27.21 | 25.76 | 25.77 | 1,201,846 | -1.48(-5.43%) |
Oct 28, 2019 | 27.30 | 27.66 | 26.90 | 27.25 | 1,074,724 | -0.54(-1.94%) |
Oct 25, 2019 | 26.75 | 28.27 | 26.75 | 27.79 | 1,081,700 | +1.06(+3.97%) |
Oct 24, 2019 | 26.84 | 27.25 | 26.65 | 26.73 | 1,222,499 | -0.06(-0.22%) |
Oct 23, 2019 | 28.15 | 28.21 | 26.65 | 26.79 | 1,484,690 | -1.27(-4.53%) |
Oct 22, 2019 | 28.00 | 28.49 | 27.61 | 28.06 | 1,371,883 | +0.20(+0.72%) |
Oct 21, 2019 | 27.05 | 28.24 | 26.71 | 27.86 | 1,560,591 | +0.81(+2.99%) |
Oct 18, 2019 | 26.86 | 27.29 | 26.48 | 27.05 | 1,717,400 | +0.31(+1.16%) |
Oct 17, 2019 | 26.50 | 26.94 | 26.15 | 26.74 | 1,726,299 | +0.25(+0.94%) |
Oct 16, 2019 | 26.91 | 27.34 | 26.33 | 26.49 | 1,376,364 | -0.30(-1.12%) |
Oct 15, 2019 | 25.70 | 26.95 | 25.65 | 26.79 | 1,207,522 | +1.01(+3.92%) |
Oct 14, 2019 | 25.88 | 26.16 | 24.88 | 25.78 | 1,334,845 | -0.26(-1.00%) |
Oct 11, 2019 | 25.32 | 26.49 | 25.29 | 26.04 | 985,200 | +0.65(+2.56%) |
Oct 10, 2019 | 25.33 | 26.12 | 25.10 | 25.39 | 1,228,082 | +0.00(+0.00%) |
Oct 09, 2019 | 26.21 | 26.73 | 25.31 | 25.39 | 978,713 | -0.82(-3.13%) |
Oct 08, 2019 | 26.37 | 26.59 | 25.77 | 26.21 | 2,191,177 | -0.51(-1.91%) |
Oct 07, 2019 | 25.88 | 26.95 | 25.85 | 26.72 | 2,613,752 | +0.86(+3.33%) |
Oct 04, 2019 | 24.45 | 25.98 | 24.43 | 25.86 | 1,771,900 | +1.44(+5.90%) |
Oct 03, 2019 | 24.51 | 25.17 | 23.65 | 24.42 | 1,918,456 | +0.37(+1.54%) |
Oct 02, 2019 | 23.00 | 24.27 | 22.28 | 24.05 | 3,722,568 | +0.90(+3.89%) |
Oct 01, 2019 | 24.66 | 25.05 | 23.02 | 23.15 | 4,027,458 | -1.43(-5.82%) |
Sep 30, 2019 | 26.22 | 26.43 | 24.52 | 24.58 | 2,575,046 | -1.43(-5.50%) |
Sep 27, 2019 | 26.21 | 26.50 | 25.81 | 26.01 | 1,883,500 | -0.27(-1.03%) |
Sep 26, 2019 | 26.89 | 26.95 | 25.92 | 26.28 | 1,870,603 | -0.77(-2.85%) |
Sep 25, 2019 | 26.64 | 27.11 | 26.14 | 27.05 | 2,255,136 | +1.02(+3.92%) |
Sep 24, 2019 | 27.60 | 27.87 | 25.92 | 26.03 | 2,877,293 | -1.47(-5.35%) |
Sep 23, 2019 | 27.46 | 27.99 | 27.06 | 27.50 | 3,141,309 | +1.11(+4.21%) |
Sep 20, 2019 | 27.48 | 27.81 | 26.29 | 26.39 | 5,276,400 | -1.04(-3.79%) |
Sep 19, 2019 | 28.11 | 28.69 | 26.85 | 27.43 | 5,806,246 | -0.96(-3.38%) |
Sep 18, 2019 | 29.20 | 29.40 | 27.38 | 28.39 | 9,545,388 | -1.86(-6.15%) |
Sep 17, 2019 | 30.76 | 31.04 | 29.40 | 30.25 | 4,984,332 | -0.18(-0.59%) |
Sep 16, 2019 | 29.27 | 30.92 | 29.19 | 30.43 | 2,713,131 | +0.95(+3.22%) |
Sep 13, 2019 | 29.70 | 29.88 | 29.45 | 29.48 | 1,524,300 | -0.03(-0.10%) |
Sep 12, 2019 | 30.50 | 30.91 | 29.25 | 29.51 | 2,205,040 | -0.77(-2.54%) |
Sep 11, 2019 | 30.69 | 30.98 | 29.86 | 30.28 | 2,115,798 | -0.16(-0.53%) |
Sep 10, 2019 | 33.09 | 33.10 | 30.21 | 30.44 | 3,040,135 | -3.00(-8.97%) |
Sep 09, 2019 | 33.00 | 33.74 | 32.21 | 33.44 | 1,021,216 | +0.65(+1.98%) |
Sep 06, 2019 | 34.02 | 34.50 | 32.66 | 32.79 | 1,130,600 | -1.21(-3.56%) |
Sep 05, 2019 | 34.68 | 34.90 | 33.58 | 34.00 | 1,558,131 | -0.32(-0.93%) |
Sep 04, 2019 | 33.63 | 34.75 | 33.48 | 34.32 | 1,894,469 | +1.03(+3.09%) |