Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.23 | 23.43 | 23.02 | 23.03 | 367,000 | -0.35(-1.50%) |
Nov 27, 2019 | 22.96 | 23.41 | 22.89 | 23.38 | 667,700 | +0.54(+2.36%) |
Nov 26, 2019 | 22.82 | 23.01 | 22.68 | 22.84 | 1,305,516 | +0.01(+0.04%) |
Nov 25, 2019 | 22.29 | 22.95 | 22.21 | 22.83 | 1,547,620 | +0.63(+2.84%) |
Nov 22, 2019 | 22.15 | 22.38 | 22.06 | 22.20 | 824,300 | +0.16(+0.73%) |
Nov 21, 2019 | 22.06 | 22.18 | 21.80 | 22.04 | 856,307 | +0.12(+0.55%) |
Nov 20, 2019 | 21.94 | 22.33 | 21.82 | 21.92 | 863,746 | -0.25(-1.13%) |
Nov 19, 2019 | 22.42 | 22.48 | 22.17 | 22.17 | 626,335 | -0.06(-0.27%) |
Nov 18, 2019 | 21.92 | 22.32 | 21.82 | 22.23 | 1,261,424 | +0.28(+1.28%) |
Nov 15, 2019 | 21.95 | 22.12 | 21.72 | 21.95 | 1,278,300 | +0.23(+1.06%) |
Nov 14, 2019 | 22.02 | 22.25 | 21.72 | 21.72 | 923,639 | -0.25(-1.14%) |
Nov 13, 2019 | 21.98 | 22.12 | 21.74 | 21.97 | 709,559 | -0.20(-0.88%) |
Nov 12, 2019 | 22.48 | 22.48 | 22.00 | 22.16 | 912,871 | -0.30(-1.36%) |
Nov 11, 2019 | 22.31 | 22.54 | 22.20 | 22.47 | 1,074,421 | +0.04(+0.18%) |
Nov 08, 2019 | 21.90 | 22.45 | 21.64 | 22.43 | 1,055,000 | +0.54(+2.49%) |
Nov 07, 2019 | 22.02 | 22.24 | 21.73 | 21.89 | 1,238,307 | +0.16(+0.71%) |
Nov 06, 2019 | 22.03 | 22.16 | 21.73 | 21.73 | 1,020,860 | -0.31(-1.41%) |
Nov 05, 2019 | 22.00 | 22.34 | 21.89 | 22.04 | 1,452,321 | +0.24(+1.10%) |
Nov 04, 2019 | 21.75 | 21.91 | 21.54 | 21.80 | 1,219,489 | +0.36(+1.66%) |
Nov 01, 2019 | 20.78 | 21.45 | 20.50 | 21.45 | 1,803,000 | +0.13(+0.61%) |
Oct 31, 2019 | 21.04 | 21.58 | 21.04 | 21.32 | 2,448,625 | -0.54(-2.45%) |
Oct 30, 2019 | 22.09 | 22.10 | 21.43 | 21.85 | 1,426,650 | -0.21(-0.95%) |
Oct 29, 2019 | 21.67 | 22.11 | 21.56 | 22.06 | 1,881,164 | +0.28(+1.29%) |
Oct 28, 2019 | 21.38 | 21.87 | 21.36 | 21.78 | 1,898,896 | +0.63(+2.98%) |
Oct 25, 2019 | 20.85 | 21.21 | 20.70 | 21.15 | 1,707,300 | +0.12(+0.57%) |
Oct 24, 2019 | 21.28 | 21.50 | 20.77 | 21.03 | 1,196,903 | -0.27(-1.27%) |
Oct 23, 2019 | 20.92 | 21.32 | 20.55 | 21.30 | 3,670,787 | +0.53(+2.55%) |
Oct 22, 2019 | 20.71 | 20.86 | 20.53 | 20.77 | 2,575,706 | +0.09(+0.44%) |
Oct 21, 2019 | 20.69 | 20.85 | 20.43 | 20.68 | 1,045,941 | +0.25(+1.20%) |
Oct 18, 2019 | 20.47 | 20.78 | 20.23 | 20.43 | 3,711,300 | -0.14(-0.66%) |
Oct 17, 2019 | 20.15 | 20.66 | 19.91 | 20.57 | 3,385,304 | +0.72(+3.63%) |
Oct 16, 2019 | 19.57 | 19.97 | 19.46 | 19.85 | 2,020,605 | +0.31(+1.59%) |
Oct 15, 2019 | 19.10 | 19.66 | 19.00 | 19.54 | 2,011,112 | +0.39(+2.06%) |
Oct 14, 2019 | 19.03 | 19.22 | 18.81 | 19.14 | 986,932 | +0.04(+0.24%) |
Oct 11, 2019 | 18.83 | 19.29 | 18.71 | 19.10 | 2,605,200 | +0.58(+3.13%) |
Oct 10, 2019 | 18.63 | 18.86 | 18.46 | 18.52 | 810,475 | +0.01(+0.05%) |
Oct 09, 2019 | 18.70 | 18.73 | 18.40 | 18.51 | 854,336 | -0.02(-0.11%) |
Oct 08, 2019 | 18.61 | 18.78 | 18.41 | 18.53 | 3,419,593 | -0.28(-1.49%) |
Oct 07, 2019 | 18.71 | 19.07 | 18.45 | 18.81 | 920,678 | +0.00(+0.00%) |
Oct 04, 2019 | 18.61 | 18.83 | 18.36 | 18.81 | 774,300 | +0.19(+1.02%) |
Oct 03, 2019 | 18.48 | 18.69 | 18.08 | 18.62 | 946,650 | +0.02(+0.08%) |
Oct 02, 2019 | 18.10 | 18.71 | 18.01 | 18.61 | 1,101,124 | +0.32(+1.78%) |
Oct 01, 2019 | 18.69 | 19.21 | 18.27 | 18.28 | 1,238,270 | -0.34(-1.85%) |
Sep 30, 2019 | 18.43 | 18.74 | 18.31 | 18.62 | 1,318,485 | +0.38(+2.05%) |
Sep 27, 2019 | 18.62 | 18.96 | 18.10 | 18.25 | 1,865,900 | -0.75(-3.95%) |
Sep 26, 2019 | 19.01 | 19.12 | 18.65 | 19.00 | 1,286,838 | -0.13(-0.68%) |
Sep 25, 2019 | 19.01 | 19.25 | 18.90 | 19.13 | 856,650 | -0.06(-0.31%) |
Sep 24, 2019 | 19.77 | 20.00 | 19.18 | 19.19 | 1,204,400 | -0.48(-2.44%) |
Sep 23, 2019 | 19.56 | 19.84 | 19.47 | 19.67 | 1,068,438 | -0.09(-0.46%) |
Sep 20, 2019 | 19.88 | 20.04 | 19.65 | 19.76 | 1,546,500 | +0.00(+0.00%) |
Sep 19, 2019 | 20.10 | 20.28 | 19.66 | 19.76 | 1,055,506 | -0.30(-1.50%) |
Sep 18, 2019 | 20.41 | 20.43 | 19.73 | 20.06 | 1,371,968 | -0.38(-1.86%) |
Sep 17, 2019 | 20.84 | 20.84 | 20.41 | 20.44 | 1,036,849 | -0.43(-2.06%) |
Sep 16, 2019 | 20.71 | 21.10 | 20.57 | 20.87 | 1,512,453 | -0.05(-0.24%) |
Sep 13, 2019 | 20.75 | 21.25 | 20.66 | 20.92 | 1,969,000 | +0.35(+1.70%) |
Sep 12, 2019 | 20.69 | 20.89 | 20.42 | 20.57 | 1,702,846 | -0.07(-0.34%) |
Sep 11, 2019 | 20.44 | 20.88 | 20.25 | 20.64 | 1,770,517 | +0.44(+2.18%) |
Sep 10, 2019 | 20.00 | 20.42 | 19.76 | 20.20 | 2,477,058 | +0.21(+1.05%) |
Sep 09, 2019 | 19.77 | 20.11 | 19.72 | 19.99 | 1,478,714 | +0.25(+1.27%) |
Sep 06, 2019 | 19.66 | 19.96 | 19.38 | 19.74 | 1,138,200 | +0.14(+0.71%) |
Sep 05, 2019 | 18.74 | 19.67 | 18.74 | 19.60 | 1,752,440 | +0.52(+2.73%) |
Sep 04, 2019 | 18.70 | 19.16 | 18.70 | 19.08 | 1,448,626 | +0.60(+3.25%) |