Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.64 | 20.79 | 20.41 | 20.41 | 449,804 | -0.09(-0.44%) |
Nov 27, 2019 | 20.43 | 20.72 | 20.23 | 20.50 | 1,091,715 | +0.10(+0.47%) |
Nov 26, 2019 | 20.59 | 20.72 | 20.36 | 20.40 | 400,426 | -0.16(-0.78%) |
Nov 25, 2019 | 20.34 | 20.82 | 20.34 | 20.56 | 460,998 | +0.24(+1.20%) |
Nov 22, 2019 | 20.09 | 20.38 | 19.95 | 20.32 | 537,620 | +0.32(+1.58%) |
Nov 21, 2019 | 19.80 | 20.20 | 19.62 | 20.00 | 664,350 | -0.05(-0.22%) |
Nov 20, 2019 | 20.03 | 20.18 | 19.83 | 20.05 | 435,016 | -0.01(-0.03%) |
Nov 19, 2019 | 20.45 | 20.56 | 20.02 | 20.05 | 287,573 | -0.47(-2.29%) |
Nov 18, 2019 | 21.35 | 21.55 | 20.43 | 20.52 | 433,744 | -0.86(-4.00%) |
Nov 15, 2019 | 21.40 | 21.59 | 21.29 | 21.38 | 519,590 | +0.11(+0.51%) |
Nov 14, 2019 | 20.83 | 21.59 | 20.76 | 21.27 | 926,730 | +0.53(+2.58%) |
Nov 13, 2019 | 20.32 | 20.90 | 20.16 | 20.74 | 646,341 | +0.46(+2.25%) |
Nov 12, 2019 | 20.36 | 20.75 | 20.18 | 20.28 | 443,130 | -0.03(-0.13%) |
Nov 11, 2019 | 20.54 | 20.54 | 20.04 | 20.31 | 829,568 | -0.24(-1.19%) |
Nov 08, 2019 | 20.59 | 20.79 | 20.40 | 20.55 | 580,517 | -0.08(-0.37%) |
Nov 07, 2019 | 20.97 | 21.23 | 20.50 | 20.63 | 606,338 | -0.38(-1.81%) |
Nov 06, 2019 | 22.29 | 22.31 | 20.90 | 21.01 | 576,201 | -1.24(-5.55%) |
Nov 05, 2019 | 23.17 | 23.22 | 21.76 | 22.24 | 1,452,233 | -0.86(-3.72%) |
Nov 04, 2019 | 22.78 | 23.41 | 22.77 | 23.10 | 509,113 | +0.35(+1.56%) |
Nov 01, 2019 | 22.95 | 23.05 | 22.46 | 22.75 | 282,725 | -0.11(-0.47%) |
Oct 31, 2019 | 22.26 | 22.91 | 22.13 | 22.86 | 733,861 | +0.59(+2.67%) |
Oct 30, 2019 | 22.32 | 22.65 | 22.22 | 22.26 | 399,332 | -0.05(-0.23%) |
Oct 29, 2019 | 22.29 | 22.94 | 22.09 | 22.31 | 862,864 | +0.27(+1.20%) |
Oct 28, 2019 | 22.05 | 22.32 | 21.87 | 22.05 | 315,283 | +0.06(+0.29%) |
Oct 25, 2019 | 21.90 | 22.23 | 21.75 | 21.98 | 219,476 | +0.11(+0.49%) |
Oct 24, 2019 | 21.86 | 21.92 | 21.47 | 21.88 | 442,745 | +0.09(+0.44%) |
Oct 23, 2019 | 21.81 | 22.04 | 21.50 | 21.78 | 1,227,752 | +0.28(+1.29%) |
Oct 22, 2019 | 21.53 | 21.71 | 21.44 | 21.50 | 548,394 | +0.01(+0.06%) |
Oct 21, 2019 | 21.53 | 21.69 | 21.44 | 21.49 | 525,542 | +0.01(+0.06%) |
Oct 18, 2019 | 21.52 | 21.69 | 21.43 | 21.48 | 263,909 | -0.10(-0.47%) |
Oct 17, 2019 | 21.63 | 21.80 | 21.55 | 21.58 | 202,193 | -0.03(-0.12%) |
Oct 16, 2019 | 22.05 | 22.22 | 21.53 | 21.60 | 279,678 | -0.44(-1.98%) |
Oct 15, 2019 | 21.81 | 22.30 | 21.77 | 22.04 | 229,000 | +0.27(+1.25%) |
Oct 14, 2019 | 22.00 | 22.00 | 21.58 | 21.77 | 728,143 | -0.27(-1.21%) |
Oct 11, 2019 | 22.34 | 22.38 | 22.01 | 22.03 | 332,851 | -0.11(-0.51%) |
Oct 10, 2019 | 22.19 | 22.34 | 22.11 | 22.15 | 278,086 | +0.00(+0.00%) |
Oct 09, 2019 | 22.47 | 22.63 | 22.13 | 22.15 | 193,864 | -0.16(-0.71%) |
Oct 08, 2019 | 22.60 | 22.60 | 22.22 | 22.31 | 355,995 | -0.30(-1.34%) |
Oct 07, 2019 | 23.20 | 23.20 | 22.58 | 22.61 | 314,949 | -0.49(-2.14%) |
Oct 04, 2019 | 23.00 | 23.25 | 22.91 | 23.10 | 264,541 | +0.13(+0.58%) |
Oct 03, 2019 | 22.60 | 23.10 | 22.54 | 22.97 | 227,157 | +0.21(+0.94%) |
Oct 02, 2019 | 22.84 | 22.96 | 22.45 | 22.75 | 337,166 | -0.21(-0.94%) |
Oct 01, 2019 | 23.16 | 23.53 | 22.96 | 22.97 | 224,831 | -0.12(-0.52%) |
Sep 30, 2019 | 22.91 | 23.20 | 22.89 | 23.09 | 666,385 | +0.08(+0.36%) |
Sep 27, 2019 | 23.15 | 23.50 | 22.99 | 23.01 | 309,132 | -0.34(-1.46%) |
Sep 26, 2019 | 23.29 | 23.49 | 23.01 | 23.35 | 336,758 | -0.09(-0.40%) |
Sep 25, 2019 | 23.72 | 23.87 | 23.17 | 23.44 | 521,597 | -0.38(-1.59%) |
Sep 24, 2019 | 24.35 | 24.52 | 23.72 | 23.82 | 485,489 | -0.65(-2.66%) |
Sep 23, 2019 | 24.88 | 25.01 | 24.35 | 24.47 | 282,395 | -0.46(-1.83%) |
Sep 20, 2019 | 24.72 | 25.17 | 24.58 | 24.93 | 3,307,323 | +0.32(+1.31%) |
Sep 19, 2019 | 24.88 | 25.23 | 24.39 | 24.61 | 721,966 | -0.23(-0.92%) |
Sep 18, 2019 | 24.66 | 25.23 | 24.66 | 24.83 | 879,452 | +0.03(+0.13%) |
Sep 17, 2019 | 25.04 | 25.07 | 24.58 | 24.80 | 682,452 | -0.24(-0.96%) |
Sep 16, 2019 | 24.44 | 25.30 | 24.44 | 25.04 | 895,984 | +1.09(+4.54%) |
Sep 13, 2019 | 23.53 | 24.61 | 23.53 | 23.96 | 1,171,066 | +0.56(+2.41%) |
Sep 12, 2019 | 23.34 | 23.68 | 23.29 | 23.39 | 196,601 | -0.09(-0.38%) |
Sep 11, 2019 | 23.44 | 23.72 | 23.38 | 23.48 | 254,383 | +0.03(+0.11%) |
Sep 10, 2019 | 22.99 | 23.82 | 22.99 | 23.46 | 511,340 | +0.51(+2.20%) |
Sep 09, 2019 | 22.89 | 23.17 | 22.76 | 22.95 | 296,825 | +0.28(+1.23%) |
Sep 06, 2019 | 22.70 | 22.91 | 22.54 | 22.67 | 212,834 | -0.22(-0.97%) |
Sep 05, 2019 | 23.18 | 23.23 | 22.89 | 22.89 | 209,022 | -0.13(-0.58%) |
Sep 04, 2019 | 23.05 | 23.25 | 22.87 | 23.03 | 468,943 | +0.11(+0.50%) |