Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.82 | 30.56 | 29.50 | 30.28 | 1,703,100 | +1.05(+3.59%) |
Nov 27, 2019 | 29.31 | 29.93 | 28.62 | 29.23 | 1,857,100 | +0.85(+3.00%) |
Nov 26, 2019 | 29.23 | 29.25 | 27.65 | 28.38 | 2,593,463 | +1.20(+4.42%) |
Nov 25, 2019 | 25.22 | 27.47 | 24.83 | 27.18 | 3,093,873 | +2.82(+11.58%) |
Nov 22, 2019 | 24.47 | 24.95 | 24.23 | 24.36 | 827,100 | -0.05(-0.20%) |
Nov 21, 2019 | 24.05 | 24.45 | 23.93 | 24.41 | 598,796 | +0.22(+0.91%) |
Nov 20, 2019 | 24.87 | 25.17 | 23.55 | 24.19 | 917,807 | -0.77(-3.08%) |
Nov 19, 2019 | 23.34 | 27.06 | 23.34 | 24.96 | 2,718,492 | +1.81(+7.82%) |
Nov 18, 2019 | 22.78 | 23.50 | 22.51 | 23.15 | 533,577 | +0.29(+1.27%) |
Nov 15, 2019 | 22.82 | 23.30 | 22.64 | 22.86 | 503,700 | +0.20(+0.88%) |
Nov 14, 2019 | 23.06 | 23.26 | 22.24 | 22.66 | 540,290 | -0.33(-1.44%) |
Nov 13, 2019 | 22.32 | 23.52 | 21.92 | 22.99 | 921,644 | +0.67(+3.00%) |
Nov 12, 2019 | 20.80 | 22.45 | 19.61 | 22.32 | 1,028,111 | +1.93(+9.47%) |
Nov 11, 2019 | 20.49 | 20.53 | 19.90 | 20.39 | 513,064 | -0.10(-0.49%) |
Nov 08, 2019 | 20.83 | 21.23 | 20.27 | 20.49 | 647,800 | -0.42(-2.01%) |
Nov 07, 2019 | 20.62 | 21.31 | 20.57 | 20.91 | 617,874 | +0.48(+2.35%) |
Nov 06, 2019 | 21.19 | 21.22 | 20.36 | 20.43 | 488,519 | -0.80(-3.77%) |
Nov 05, 2019 | 21.13 | 21.66 | 20.86 | 21.23 | 462,862 | +0.20(+0.95%) |
Nov 04, 2019 | 21.81 | 21.92 | 21.00 | 21.03 | 608,786 | -0.50(-2.32%) |
Nov 01, 2019 | 21.10 | 21.81 | 20.86 | 21.53 | 817,100 | +0.69(+3.31%) |
Oct 31, 2019 | 21.40 | 21.81 | 20.69 | 20.84 | 646,545 | -0.56(-2.62%) |
Oct 30, 2019 | 21.54 | 21.64 | 21.19 | 21.40 | 381,407 | -0.14(-0.65%) |
Oct 29, 2019 | 21.61 | 21.70 | 20.94 | 21.54 | 457,578 | -0.07(-0.32%) |
Oct 28, 2019 | 20.98 | 21.65 | 20.95 | 21.61 | 442,439 | +0.65(+3.10%) |
Oct 25, 2019 | 20.41 | 21.09 | 20.32 | 20.96 | 299,000 | +0.28(+1.35%) |
Oct 24, 2019 | 20.90 | 21.04 | 20.38 | 20.68 | 296,730 | -0.16(-0.74%) |
Oct 23, 2019 | 20.56 | 21.15 | 20.40 | 20.84 | 344,845 | +0.54(+2.64%) |
Oct 22, 2019 | 20.68 | 21.00 | 20.20 | 20.30 | 353,585 | -0.16(-0.78%) |
Oct 21, 2019 | 19.87 | 20.56 | 19.81 | 20.46 | 430,699 | +0.73(+3.70%) |
Oct 18, 2019 | 20.21 | 20.50 | 19.61 | 19.73 | 387,800 | -0.62(-3.05%) |
Oct 17, 2019 | 20.47 | 20.56 | 20.14 | 20.35 | 430,803 | -0.05(-0.25%) |
Oct 16, 2019 | 20.25 | 20.76 | 20.20 | 20.40 | 544,930 | +0.12(+0.59%) |
Oct 15, 2019 | 19.86 | 20.44 | 19.83 | 20.28 | 360,172 | +0.45(+2.27%) |
Oct 14, 2019 | 20.06 | 20.50 | 19.49 | 19.83 | 444,520 | -0.36(-1.78%) |
Oct 11, 2019 | 19.62 | 20.48 | 19.50 | 20.19 | 589,200 | +0.70(+3.59%) |
Oct 10, 2019 | 19.87 | 20.09 | 19.29 | 19.49 | 592,903 | -0.41(-2.06%) |
Oct 09, 2019 | 20.32 | 20.45 | 19.64 | 19.90 | 800,110 | -0.17(-0.85%) |
Oct 08, 2019 | 21.15 | 21.31 | 20.05 | 20.07 | 917,370 | -1.27(-5.95%) |
Oct 07, 2019 | 21.85 | 22.12 | 21.33 | 21.34 | 677,761 | -0.44(-2.02%) |
Oct 04, 2019 | 21.63 | 21.98 | 21.23 | 21.78 | 541,100 | +0.14(+0.65%) |
Oct 03, 2019 | 21.76 | 22.00 | 21.25 | 21.64 | 525,864 | -0.12(-0.55%) |
Oct 02, 2019 | 21.66 | 21.91 | 21.25 | 21.76 | 605,060 | -0.28(-1.27%) |
Oct 01, 2019 | 22.82 | 23.49 | 21.95 | 22.04 | 524,821 | -0.70(-3.08%) |
Sep 30, 2019 | 22.45 | 23.00 | 22.33 | 22.74 | 314,957 | +0.25(+1.13%) |
Sep 27, 2019 | 22.71 | 23.31 | 22.20 | 22.48 | 459,100 | -0.23(-0.99%) |
Sep 26, 2019 | 23.74 | 23.85 | 22.60 | 22.71 | 566,045 | -1.02(-4.32%) |
Sep 25, 2019 | 23.76 | 24.24 | 23.25 | 23.73 | 458,209 | -0.23(-0.98%) |
Sep 24, 2019 | 24.39 | 24.50 | 23.49 | 23.97 | 538,090 | -0.38(-1.56%) |
Sep 23, 2019 | 24.87 | 25.42 | 24.30 | 24.35 | 327,739 | -0.64(-2.56%) |
Sep 20, 2019 | 25.16 | 25.48 | 24.79 | 24.99 | 1,862,900 | -0.19(-0.75%) |
Sep 19, 2019 | 25.24 | 25.50 | 24.92 | 25.18 | 407,345 | -0.11(-0.43%) |
Sep 18, 2019 | 26.00 | 26.06 | 24.94 | 25.29 | 458,069 | -0.47(-1.82%) |
Sep 17, 2019 | 25.78 | 26.13 | 25.52 | 25.76 | 348,428 | +0.01(+0.04%) |
Sep 16, 2019 | 25.31 | 26.06 | 25.30 | 25.75 | 494,606 | +0.25(+0.98%) |
Sep 13, 2019 | 26.21 | 26.62 | 25.42 | 25.50 | 624,700 | -0.59(-2.26%) |
Sep 12, 2019 | 26.63 | 27.00 | 25.93 | 26.09 | 685,486 | -0.48(-1.81%) |
Sep 11, 2019 | 25.67 | 26.88 | 25.50 | 26.57 | 850,990 | +1.04(+4.07%) |
Sep 10, 2019 | 24.20 | 25.55 | 24.02 | 25.53 | 588,730 | +1.25(+5.15%) |
Sep 09, 2019 | 24.67 | 25.15 | 24.13 | 24.28 | 425,446 | -0.18(-0.74%) |
Sep 06, 2019 | 24.34 | 25.16 | 24.02 | 24.46 | 620,600 | +0.27(+1.12%) |
Sep 05, 2019 | 23.48 | 24.43 | 23.00 | 24.19 | 685,848 | +1.03(+4.45%) |
Sep 04, 2019 | 24.19 | 24.43 | 22.80 | 23.16 | 789,617 | -0.69(-2.89%) |