Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.57 | 23.83 | 23.56 | 23.80 | 581,300 | +0.13(+0.55%) |
Nov 27, 2019 | 23.60 | 23.75 | 23.47 | 23.67 | 453,400 | +0.16(+0.68%) |
Nov 26, 2019 | 23.46 | 23.75 | 23.41 | 23.51 | 987,799 | +0.00(+0.00%) |
Nov 25, 2019 | 23.09 | 23.58 | 23.02 | 23.51 | 950,668 | +0.46(+2.00%) |
Nov 22, 2019 | 23.06 | 23.15 | 22.93 | 23.05 | 484,200 | +0.11(+0.48%) |
Nov 21, 2019 | 22.76 | 23.01 | 22.66 | 22.94 | 686,639 | +0.22(+0.97%) |
Nov 20, 2019 | 22.87 | 23.01 | 22.67 | 22.72 | 735,470 | -0.25(-1.09%) |
Nov 19, 2019 | 22.87 | 23.20 | 22.85 | 22.97 | 579,761 | +0.07(+0.31%) |
Nov 18, 2019 | 23.16 | 23.21 | 22.85 | 22.90 | 761,271 | -0.18(-0.78%) |
Nov 15, 2019 | 23.00 | 23.15 | 22.86 | 23.08 | 1,191,400 | +0.23(+1.01%) |
Nov 14, 2019 | 22.74 | 22.88 | 22.60 | 22.85 | 587,175 | +0.15(+0.66%) |
Nov 13, 2019 | 22.44 | 22.73 | 22.34 | 22.70 | 837,501 | +0.09(+0.40%) |
Nov 12, 2019 | 23.00 | 23.19 | 22.55 | 22.61 | 953,225 | -0.36(-1.57%) |
Nov 11, 2019 | 22.59 | 22.97 | 22.47 | 22.97 | 866,444 | +0.37(+1.64%) |
Nov 08, 2019 | 22.06 | 22.68 | 21.91 | 22.60 | 1,232,000 | +0.57(+2.59%) |
Nov 07, 2019 | 20.29 | 22.51 | 20.29 | 22.03 | 1,930,810 | +1.78(+8.79%) |
Nov 06, 2019 | 20.12 | 20.37 | 20.00 | 20.25 | 1,186,224 | +0.18(+0.90%) |
Nov 05, 2019 | 20.27 | 20.34 | 20.02 | 20.07 | 635,420 | -0.08(-0.40%) |
Nov 04, 2019 | 19.91 | 20.17 | 19.75 | 20.15 | 666,230 | +0.38(+1.92%) |
Nov 01, 2019 | 19.47 | 19.81 | 19.47 | 19.77 | 687,600 | +0.47(+2.44%) |
Oct 31, 2019 | 19.27 | 19.37 | 19.08 | 19.30 | 672,519 | +0.03(+0.16%) |
Oct 30, 2019 | 19.36 | 19.36 | 19.17 | 19.27 | 513,976 | -0.03(-0.16%) |
Oct 29, 2019 | 19.31 | 19.44 | 19.19 | 19.30 | 868,611 | -0.11(-0.57%) |
Oct 28, 2019 | 19.07 | 19.48 | 19.07 | 19.41 | 744,179 | +0.42(+2.21%) |
Oct 25, 2019 | 18.88 | 19.02 | 18.77 | 18.99 | 423,100 | +0.07(+0.37%) |
Oct 24, 2019 | 18.86 | 19.10 | 18.69 | 18.92 | 707,736 | +0.08(+0.42%) |
Oct 23, 2019 | 18.90 | 19.02 | 18.82 | 18.84 | 787,690 | -0.04(-0.21%) |
Oct 22, 2019 | 18.88 | 19.02 | 18.71 | 18.88 | 1,238,985 | -0.09(-0.47%) |
Oct 21, 2019 | 19.01 | 19.25 | 18.89 | 18.97 | 839,818 | +0.05(+0.26%) |
Oct 18, 2019 | 19.11 | 19.26 | 18.90 | 18.92 | 716,900 | -0.21(-1.10%) |
Oct 17, 2019 | 18.93 | 19.13 | 18.81 | 19.13 | 998,976 | +0.22(+1.16%) |
Oct 16, 2019 | 19.00 | 19.06 | 18.89 | 18.91 | 663,245 | -0.11(-0.58%) |
Oct 15, 2019 | 18.99 | 19.23 | 18.89 | 19.02 | 762,124 | +0.01(+0.05%) |
Oct 14, 2019 | 18.90 | 19.04 | 18.79 | 19.01 | 887,291 | +0.07(+0.37%) |
Oct 11, 2019 | 18.66 | 19.12 | 18.58 | 18.94 | 1,132,400 | +0.46(+2.49%) |
Oct 10, 2019 | 18.69 | 18.73 | 18.45 | 18.48 | 1,070,500 | -0.14(-0.75%) |
Oct 09, 2019 | 18.58 | 18.69 | 18.45 | 18.62 | 715,520 | +0.16(+0.87%) |
Oct 08, 2019 | 18.58 | 18.59 | 18.30 | 18.46 | 1,084,032 | -0.22(-1.18%) |
Oct 07, 2019 | 18.68 | 18.89 | 18.55 | 18.68 | 771,406 | -0.10(-0.53%) |
Oct 04, 2019 | 18.51 | 18.79 | 18.48 | 18.78 | 614,800 | +0.25(+1.35%) |
Oct 03, 2019 | 18.60 | 18.73 | 18.32 | 18.53 | 823,161 | -0.09(-0.48%) |
Oct 02, 2019 | 18.52 | 18.64 | 18.38 | 18.62 | 1,574,114 | -0.02(-0.11%) |
Oct 01, 2019 | 19.24 | 19.37 | 18.64 | 18.64 | 745,979 | -0.49(-2.56%) |
Sep 30, 2019 | 18.91 | 19.25 | 18.91 | 19.13 | 1,433,365 | +0.24(+1.27%) |
Sep 27, 2019 | 19.42 | 19.42 | 18.81 | 18.89 | 573,100 | -0.48(-2.48%) |
Sep 26, 2019 | 19.50 | 19.57 | 19.23 | 19.37 | 435,518 | -0.11(-0.56%) |
Sep 25, 2019 | 19.25 | 19.57 | 19.22 | 19.48 | 620,151 | +0.26(+1.35%) |
Sep 24, 2019 | 19.77 | 19.87 | 19.20 | 19.22 | 844,420 | -0.52(-2.63%) |
Sep 23, 2019 | 19.74 | 19.97 | 19.67 | 19.74 | 657,885 | -0.06(-0.30%) |
Sep 20, 2019 | 19.98 | 20.06 | 19.74 | 19.80 | 1,512,500 | -0.14(-0.70%) |
Sep 19, 2019 | 20.24 | 20.25 | 19.94 | 19.94 | 621,422 | -0.20(-0.99%) |
Sep 18, 2019 | 20.19 | 20.20 | 19.93 | 20.14 | 492,211 | -0.07(-0.35%) |
Sep 17, 2019 | 20.13 | 20.33 | 20.00 | 20.21 | 710,004 | +0.00(+0.00%) |
Sep 16, 2019 | 20.19 | 20.45 | 20.16 | 20.21 | 843,327 | -0.09(-0.44%) |
Sep 13, 2019 | 20.22 | 20.56 | 20.20 | 20.30 | 1,002,900 | +0.16(+0.79%) |
Sep 12, 2019 | 19.93 | 20.32 | 19.65 | 20.14 | 1,553,915 | +0.34(+1.72%) |
Sep 11, 2019 | 19.31 | 19.83 | 19.16 | 19.80 | 1,819,840 | +0.60(+3.13%) |
Sep 10, 2019 | 19.19 | 19.36 | 18.99 | 19.20 | 903,685 | +0.00(+0.00%) |
Sep 09, 2019 | 18.98 | 19.25 | 18.98 | 19.20 | 1,375,490 | +0.28(+1.48%) |
Sep 06, 2019 | 18.93 | 19.09 | 18.74 | 18.92 | 1,029,300 | +0.06(+0.32%) |
Sep 05, 2019 | 18.72 | 19.13 | 18.72 | 18.86 | 1,015,401 | +0.31(+1.67%) |
Sep 04, 2019 | 18.51 | 18.66 | 18.46 | 18.55 | 893,891 | +0.11(+0.60%) |