Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.65 | 23.72 | 23.40 | 23.47 | 146,549 | -0.31(-1.32%) |
Nov 27, 2019 | 23.89 | 24.05 | 23.60 | 23.79 | 454,293 | +0.03(+0.12%) |
Nov 26, 2019 | 23.54 | 23.77 | 23.10 | 23.76 | 808,338 | +0.28(+1.17%) |
Nov 25, 2019 | 23.39 | 23.73 | 23.30 | 23.48 | 782,551 | +0.25(+1.06%) |
Nov 22, 2019 | 23.74 | 24.08 | 23.16 | 23.23 | 897,400 | -0.56(-2.36%) |
Nov 21, 2019 | 23.99 | 24.09 | 23.64 | 23.80 | 993,786 | +0.05(+0.21%) |
Nov 20, 2019 | 23.30 | 23.85 | 23.29 | 23.75 | 3,707,883 | +0.27(+1.13%) |
Nov 19, 2019 | 23.46 | 23.83 | 23.15 | 23.48 | 1,096,820 | +0.21(+0.89%) |
Nov 18, 2019 | 22.96 | 23.41 | 22.84 | 23.27 | 858,656 | +0.43(+1.89%) |
Nov 15, 2019 | 22.63 | 23.09 | 22.56 | 22.84 | 754,614 | +0.47(+2.11%) |
Nov 14, 2019 | 21.41 | 22.71 | 21.41 | 22.37 | 1,142,164 | +0.74(+3.41%) |
Nov 13, 2019 | 21.49 | 21.71 | 21.08 | 21.63 | 1,007,116 | -0.08(-0.36%) |
Nov 12, 2019 | 22.01 | 22.13 | 21.67 | 21.71 | 567,521 | -0.21(-0.94%) |
Nov 11, 2019 | 21.61 | 22.02 | 21.55 | 21.92 | 540,251 | +0.28(+1.27%) |
Nov 08, 2019 | 22.01 | 22.07 | 21.56 | 21.64 | 871,263 | -0.48(-2.18%) |
Nov 07, 2019 | 22.48 | 23.00 | 21.97 | 22.12 | 1,133,649 | -0.17(-0.75%) |
Nov 06, 2019 | 22.21 | 22.40 | 21.37 | 22.29 | 1,576,752 | -0.28(-1.22%) |
Nov 05, 2019 | 23.09 | 23.44 | 22.55 | 22.57 | 845,824 | -0.53(-2.30%) |
Nov 04, 2019 | 23.49 | 23.50 | 22.98 | 23.10 | 822,641 | -0.10(-0.42%) |
Nov 01, 2019 | 22.56 | 23.57 | 22.37 | 23.20 | 1,859,177 | +0.65(+2.88%) |
Oct 31, 2019 | 23.32 | 23.41 | 22.36 | 22.55 | 2,148,649 | -0.97(-4.14%) |
Oct 30, 2019 | 22.07 | 24.01 | 21.98 | 23.52 | 1,937,534 | +0.67(+2.93%) |
Oct 29, 2019 | 22.88 | 23.18 | 22.30 | 22.85 | 1,124,543 | +0.02(+0.09%) |
Oct 28, 2019 | 22.99 | 23.11 | 22.70 | 22.83 | 881,167 | +0.12(+0.52%) |
Oct 25, 2019 | 22.06 | 23.02 | 22.06 | 22.71 | 868,009 | +0.59(+2.67%) |
Oct 24, 2019 | 21.94 | 22.61 | 21.79 | 22.12 | 914,943 | +0.14(+0.63%) |
Oct 23, 2019 | 22.69 | 22.74 | 21.89 | 21.99 | 883,565 | -0.68(-2.99%) |
Oct 22, 2019 | 22.83 | 23.08 | 22.63 | 22.66 | 1,467,874 | -0.19(-0.82%) |
Oct 21, 2019 | 22.22 | 22.96 | 22.22 | 22.85 | 1,940,830 | +0.85(+3.84%) |
Oct 18, 2019 | 21.97 | 22.28 | 21.56 | 22.01 | 3,110,291 | +0.10(+0.45%) |
Oct 17, 2019 | 21.98 | 22.12 | 21.82 | 21.91 | 2,058,606 | +0.01(+0.05%) |
Oct 16, 2019 | 21.53 | 22.23 | 21.50 | 21.90 | 2,822,346 | +0.36(+1.69%) |
Oct 15, 2019 | 21.65 | 21.93 | 21.48 | 21.53 | 1,579,300 | +0.05(+0.23%) |
Oct 14, 2019 | 21.74 | 21.93 | 21.45 | 21.48 | 776,754 | -0.34(-1.58%) |
Oct 11, 2019 | 22.58 | 22.78 | 21.77 | 21.83 | 932,182 | -0.43(-1.94%) |
Oct 10, 2019 | 22.96 | 22.98 | 22.15 | 22.26 | 633,735 | -0.68(-2.96%) |
Oct 09, 2019 | 22.31 | 23.09 | 22.18 | 22.94 | 1,037,675 | +0.95(+4.34%) |
Oct 08, 2019 | 21.44 | 22.37 | 21.38 | 21.99 | 661,628 | +0.30(+1.36%) |
Oct 07, 2019 | 21.01 | 21.83 | 20.90 | 21.69 | 733,208 | +0.62(+2.94%) |
Oct 04, 2019 | 21.04 | 21.20 | 20.77 | 21.07 | 604,403 | +0.09(+0.42%) |
Oct 03, 2019 | 20.80 | 21.21 | 20.57 | 20.98 | 623,027 | +0.09(+0.42%) |
Oct 02, 2019 | 21.13 | 21.33 | 20.72 | 20.89 | 893,629 | -0.55(-2.57%) |
Oct 01, 2019 | 21.96 | 22.12 | 21.39 | 21.45 | 510,522 | -0.38(-1.76%) |
Sep 30, 2019 | 21.75 | 21.97 | 21.62 | 21.83 | 610,574 | +0.08(+0.36%) |
Sep 27, 2019 | 21.81 | 22.07 | 21.52 | 21.75 | 448,293 | +0.06(+0.27%) |
Sep 26, 2019 | 21.60 | 21.76 | 21.40 | 21.69 | 439,444 | -0.02(-0.09%) |
Sep 25, 2019 | 21.38 | 21.76 | 21.14 | 21.71 | 1,027,316 | +0.29(+1.33%) |
Sep 24, 2019 | 21.83 | 22.04 | 21.39 | 21.43 | 681,624 | -0.41(-1.89%) |
Sep 23, 2019 | 21.46 | 21.97 | 21.34 | 21.84 | 990,167 | +0.19(+0.86%) |
Sep 20, 2019 | 22.07 | 22.20 | 21.47 | 21.65 | 1,322,303 | -0.43(-1.96%) |
Sep 19, 2019 | 22.52 | 22.70 | 21.92 | 22.08 | 557,420 | -0.38(-1.71%) |
Sep 18, 2019 | 22.29 | 22.69 | 22.13 | 22.47 | 761,022 | +0.09(+0.40%) |
Sep 17, 2019 | 22.10 | 22.47 | 21.88 | 22.38 | 562,795 | +0.06(+0.26%) |
Sep 16, 2019 | 21.98 | 22.42 | 21.79 | 22.32 | 847,950 | +0.15(+0.67%) |
Sep 13, 2019 | 22.25 | 22.51 | 22.07 | 22.17 | 872,992 | +0.03(+0.13%) |
Sep 12, 2019 | 22.44 | 22.64 | 22.08 | 22.14 | 1,280,212 | -0.11(-0.49%) |
Sep 11, 2019 | 22.30 | 22.71 | 21.83 | 22.25 | 1,687,292 | +0.03(+0.13%) |
Sep 10, 2019 | 21.79 | 22.22 | 21.64 | 22.22 | 1,159,921 | +0.51(+2.36%) |
Sep 09, 2019 | 21.24 | 21.98 | 21.06 | 21.71 | 2,475,539 | +0.66(+3.13%) |
Sep 06, 2019 | 21.02 | 21.63 | 20.83 | 21.05 | 4,455,680 | +0.13(+0.61%) |
Sep 05, 2019 | 21.17 | 21.53 | 20.54 | 20.92 | 1,688,260 | +0.01(+0.05%) |
Sep 04, 2019 | 20.94 | 21.04 | 20.60 | 20.91 | 602,353 | +0.26(+1.24%) |