Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.47 | 22.50 | 21.80 | 21.92 | 257,800 | -0.74(-3.27%) |
Nov 27, 2019 | 22.24 | 22.75 | 22.18 | 22.66 | 411,700 | +0.49(+2.21%) |
Nov 26, 2019 | 22.26 | 22.43 | 22.14 | 22.17 | 291,044 | -0.07(-0.31%) |
Nov 25, 2019 | 22.00 | 22.36 | 21.99 | 22.24 | 345,669 | +0.30(+1.37%) |
Nov 22, 2019 | 22.19 | 22.39 | 21.67 | 21.94 | 346,800 | -0.08(-0.36%) |
Nov 21, 2019 | 21.93 | 22.15 | 21.72 | 22.02 | 401,006 | -0.03(-0.14%) |
Nov 20, 2019 | 21.97 | 22.38 | 21.73 | 22.05 | 272,203 | -0.19(-0.85%) |
Nov 19, 2019 | 22.20 | 22.44 | 22.01 | 22.24 | 438,674 | -0.07(-0.31%) |
Nov 18, 2019 | 22.62 | 22.71 | 22.17 | 22.31 | 354,434 | -0.30(-1.33%) |
Nov 15, 2019 | 22.77 | 22.88 | 22.60 | 22.61 | 276,000 | +0.00(+0.00%) |
Nov 14, 2019 | 23.01 | 23.06 | 22.15 | 22.61 | 523,257 | -0.62(-2.67%) |
Nov 13, 2019 | 20.97 | 24.26 | 20.72 | 23.23 | 2,728,379 | +0.19(+0.82%) |
Nov 12, 2019 | 22.85 | 23.12 | 22.85 | 23.04 | 527,968 | +0.27(+1.19%) |
Nov 11, 2019 | 22.74 | 22.99 | 22.58 | 22.77 | 480,487 | +0.20(+0.89%) |
Nov 08, 2019 | 22.22 | 22.57 | 22.00 | 22.57 | 456,100 | +0.42(+1.90%) |
Nov 07, 2019 | 22.23 | 22.48 | 22.05 | 22.15 | 384,900 | -0.08(-0.36%) |
Nov 06, 2019 | 22.50 | 22.54 | 21.96 | 22.23 | 253,365 | -0.29(-1.29%) |
Nov 05, 2019 | 22.90 | 22.95 | 22.48 | 22.52 | 259,574 | -0.45(-1.96%) |
Nov 04, 2019 | 23.00 | 23.19 | 22.90 | 22.97 | 416,680 | +0.19(+0.83%) |
Nov 01, 2019 | 22.13 | 22.89 | 22.13 | 22.78 | 659,700 | +0.85(+3.88%) |
Oct 31, 2019 | 21.92 | 22.09 | 21.65 | 21.93 | 248,588 | -0.15(-0.68%) |
Oct 30, 2019 | 22.00 | 22.31 | 21.83 | 22.08 | 303,320 | +0.16(+0.73%) |
Oct 29, 2019 | 21.97 | 22.22 | 21.90 | 21.92 | 265,851 | -0.21(-0.95%) |
Oct 28, 2019 | 21.82 | 22.30 | 21.82 | 22.13 | 289,088 | +0.42(+1.93%) |
Oct 25, 2019 | 21.67 | 21.96 | 21.54 | 21.71 | 160,300 | +0.06(+0.28%) |
Oct 24, 2019 | 21.54 | 21.74 | 21.22 | 21.65 | 399,404 | +0.10(+0.46%) |
Oct 23, 2019 | 21.08 | 21.91 | 20.95 | 21.55 | 1,184,775 | -0.57(-2.58%) |
Oct 22, 2019 | 22.44 | 22.70 | 22.11 | 22.12 | 560,618 | -0.31(-1.38%) |
Oct 21, 2019 | 22.35 | 22.84 | 22.33 | 22.43 | 284,183 | +0.14(+0.65%) |
Oct 18, 2019 | 22.34 | 22.40 | 21.83 | 22.29 | 499,100 | -0.14(-0.65%) |
Oct 17, 2019 | 22.01 | 22.61 | 22.01 | 22.43 | 811,480 | +0.59(+2.70%) |
Oct 16, 2019 | 21.80 | 21.93 | 21.61 | 21.84 | 285,425 | -0.01(-0.05%) |
Oct 15, 2019 | 21.14 | 21.98 | 21.10 | 21.85 | 612,894 | +0.77(+3.65%) |
Oct 14, 2019 | 21.10 | 21.33 | 20.86 | 21.08 | 254,443 | -0.01(-0.05%) |
Oct 11, 2019 | 20.50 | 21.23 | 20.26 | 21.09 | 738,700 | +0.83(+4.10%) |
Oct 10, 2019 | 19.79 | 20.40 | 19.78 | 20.26 | 543,668 | +0.57(+2.89%) |
Oct 09, 2019 | 19.80 | 19.89 | 19.41 | 19.69 | 798,568 | +0.10(+0.51%) |
Oct 08, 2019 | 20.04 | 20.04 | 19.05 | 19.59 | 317,224 | -0.61(-3.02%) |
Oct 07, 2019 | 20.36 | 20.74 | 20.18 | 20.20 | 331,050 | -0.34(-1.66%) |
Oct 04, 2019 | 20.06 | 20.59 | 19.89 | 20.54 | 241,800 | +0.51(+2.55%) |
Oct 03, 2019 | 19.66 | 20.09 | 19.43 | 20.03 | 338,297 | +0.43(+2.19%) |
Oct 02, 2019 | 19.68 | 19.92 | 19.47 | 19.60 | 440,683 | -0.17(-0.86%) |
Oct 01, 2019 | 19.41 | 20.31 | 19.34 | 19.77 | 579,539 | +0.53(+2.75%) |
Sep 30, 2019 | 18.95 | 19.27 | 18.83 | 19.24 | 250,728 | +0.43(+2.29%) |
Sep 27, 2019 | 19.28 | 19.37 | 18.80 | 18.81 | 683,500 | -0.47(-2.44%) |
Sep 26, 2019 | 19.62 | 19.68 | 19.12 | 19.28 | 419,390 | -0.07(-0.36%) |
Sep 25, 2019 | 19.40 | 19.53 | 19.20 | 19.35 | 185,501 | +0.10(+0.52%) |
Sep 24, 2019 | 19.88 | 19.88 | 19.13 | 19.25 | 330,706 | -0.37(-1.89%) |
Sep 23, 2019 | 19.69 | 19.76 | 19.44 | 19.62 | 301,234 | +0.02(+0.10%) |
Sep 20, 2019 | 19.98 | 20.11 | 19.46 | 19.60 | 271,600 | -0.43(-2.15%) |
Sep 19, 2019 | 20.25 | 20.46 | 20.02 | 20.03 | 227,109 | -0.14(-0.69%) |
Sep 18, 2019 | 20.06 | 20.30 | 19.95 | 20.17 | 207,404 | +0.02(+0.10%) |
Sep 17, 2019 | 20.33 | 20.33 | 20.10 | 20.15 | 195,540 | -0.21(-1.03%) |
Sep 16, 2019 | 20.27 | 20.46 | 20.16 | 20.36 | 286,135 | -0.31(-1.50%) |
Sep 13, 2019 | 20.25 | 20.71 | 20.06 | 20.67 | 237,500 | +0.47(+2.33%) |
Sep 12, 2019 | 20.14 | 20.29 | 19.98 | 20.20 | 554,501 | +0.10(+0.50%) |
Sep 11, 2019 | 19.74 | 20.27 | 19.65 | 20.10 | 650,499 | +0.36(+1.82%) |
Sep 10, 2019 | 19.42 | 19.76 | 19.24 | 19.74 | 414,485 | +0.11(+0.56%) |
Sep 09, 2019 | 19.46 | 19.70 | 19.45 | 19.63 | 317,509 | +0.01(+0.05%) |
Sep 06, 2019 | 19.43 | 19.76 | 19.25 | 19.62 | 339,400 | +0.31(+1.61%) |
Sep 05, 2019 | 19.22 | 19.55 | 19.19 | 19.31 | 430,851 | +0.38(+2.01%) |
Sep 04, 2019 | 18.70 | 19.06 | 18.70 | 18.93 | 423,115 | +0.38(+2.05%) |