Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.20 | 23.25 | 22.01 | 23.01 | 77,100 | -0.18(-0.78%) |
Nov 27, 2019 | 22.77 | 23.20 | 22.62 | 23.19 | 91,000 | +0.48(+2.11%) |
Nov 26, 2019 | 22.59 | 22.75 | 21.86 | 22.71 | 97,110 | +0.21(+0.93%) |
Nov 25, 2019 | 22.41 | 22.79 | 21.95 | 22.50 | 174,995 | +0.40(+1.81%) |
Nov 22, 2019 | 21.77 | 22.54 | 21.50 | 22.10 | 86,700 | +0.10(+0.45%) |
Nov 21, 2019 | 21.97 | 22.00 | 20.66 | 22.00 | 163,505 | +0.04(+0.18%) |
Nov 20, 2019 | 22.55 | 22.55 | 21.76 | 21.96 | 339,482 | -0.36(-1.61%) |
Nov 19, 2019 | 22.15 | 22.90 | 21.66 | 22.32 | 179,498 | +0.39(+1.78%) |
Nov 18, 2019 | 22.27 | 22.36 | 21.07 | 21.93 | 203,845 | -0.10(-0.45%) |
Nov 15, 2019 | 23.03 | 23.07 | 21.71 | 22.03 | 149,100 | -0.74(-3.25%) |
Nov 14, 2019 | 23.50 | 24.24 | 21.93 | 22.77 | 419,533 | +0.17(+0.75%) |
Nov 13, 2019 | 23.00 | 23.75 | 21.31 | 22.60 | 567,859 | +0.82(+3.76%) |
Nov 12, 2019 | 21.63 | 22.50 | 21.18 | 21.78 | 137,478 | -0.27(-1.22%) |
Nov 11, 2019 | 22.15 | 22.41 | 21.00 | 22.05 | 169,275 | +0.02(+0.09%) |
Nov 08, 2019 | 22.26 | 22.33 | 21.81 | 22.03 | 112,500 | -0.07(-0.32%) |
Nov 07, 2019 | 22.54 | 22.54 | 21.89 | 22.10 | 149,419 | -0.54(-2.39%) |
Nov 06, 2019 | 22.30 | 22.90 | 22.21 | 22.64 | 108,343 | +0.34(+1.52%) |
Nov 05, 2019 | 22.36 | 22.58 | 21.79 | 22.30 | 56,305 | +0.14(+0.63%) |
Nov 04, 2019 | 21.74 | 22.66 | 21.47 | 22.16 | 140,925 | +0.78(+3.65%) |
Nov 01, 2019 | 22.87 | 23.07 | 21.22 | 21.38 | 75,100 | -1.23(-5.44%) |
Oct 31, 2019 | 22.74 | 23.20 | 22.23 | 22.61 | 124,287 | +0.05(+0.22%) |
Oct 30, 2019 | 24.38 | 24.50 | 22.56 | 22.56 | 113,929 | -1.75(-7.20%) |
Oct 29, 2019 | 24.50 | 24.74 | 23.41 | 24.31 | 148,211 | -0.28(-1.14%) |
Oct 28, 2019 | 24.24 | 24.59 | 24.00 | 24.59 | 207,395 | +0.71(+2.97%) |
Oct 25, 2019 | 23.15 | 24.25 | 22.90 | 23.88 | 175,500 | +1.07(+4.69%) |
Oct 24, 2019 | 21.81 | 23.25 | 21.70 | 22.81 | 295,595 | +1.16(+5.36%) |
Oct 23, 2019 | 21.15 | 21.80 | 20.85 | 21.65 | 127,924 | +0.68(+3.24%) |
Oct 22, 2019 | 20.78 | 21.24 | 20.72 | 20.97 | 66,412 | +0.36(+1.75%) |
Oct 21, 2019 | 20.45 | 20.72 | 20.20 | 20.61 | 31,705 | +0.11(+0.54%) |
Oct 18, 2019 | 21.55 | 21.55 | 20.25 | 20.50 | 92,300 | -1.02(-4.74%) |
Oct 17, 2019 | 21.13 | 21.60 | 20.96 | 21.52 | 59,452 | +0.37(+1.75%) |
Oct 16, 2019 | 21.00 | 21.49 | 20.64 | 21.15 | 90,148 | +0.15(+0.71%) |
Oct 15, 2019 | 20.71 | 21.02 | 20.15 | 21.00 | 63,012 | +0.20(+0.96%) |
Oct 14, 2019 | 20.64 | 20.95 | 20.13 | 20.80 | 71,758 | +0.15(+0.73%) |
Oct 11, 2019 | 20.65 | 20.87 | 20.31 | 20.65 | 92,500 | -0.04(-0.19%) |
Oct 10, 2019 | 20.50 | 20.80 | 20.28 | 20.69 | 58,921 | +0.06(+0.29%) |
Oct 09, 2019 | 21.15 | 21.31 | 20.50 | 20.63 | 116,126 | -0.57(-2.69%) |
Oct 08, 2019 | 21.26 | 21.58 | 20.90 | 21.20 | 106,562 | -0.39(-1.81%) |
Oct 07, 2019 | 20.66 | 21.75 | 20.35 | 21.59 | 222,773 | +0.94(+4.55%) |
Oct 04, 2019 | 20.08 | 20.67 | 19.33 | 20.65 | 86,200 | +0.62(+3.10%) |
Oct 03, 2019 | 18.73 | 20.06 | 18.48 | 20.03 | 230,861 | +1.19(+6.32%) |
Oct 02, 2019 | 18.55 | 19.39 | 18.46 | 18.84 | 179,866 | +0.19(+1.02%) |
Oct 01, 2019 | 18.58 | 19.35 | 18.50 | 18.65 | 120,156 | -0.05(-0.27%) |
Sep 30, 2019 | 18.11 | 18.78 | 17.96 | 18.70 | 190,407 | +0.45(+2.47%) |
Sep 27, 2019 | 18.28 | 18.40 | 17.75 | 18.25 | 113,800 | -0.19(-1.03%) |
Sep 26, 2019 | 18.14 | 18.55 | 17.29 | 18.44 | 129,461 | +0.29(+1.60%) |
Sep 25, 2019 | 17.50 | 18.17 | 17.11 | 18.15 | 355,890 | +0.47(+2.66%) |
Sep 24, 2019 | 18.30 | 18.30 | 17.53 | 17.68 | 176,210 | -0.48(-2.64%) |
Sep 23, 2019 | 18.56 | 18.56 | 17.83 | 18.16 | 178,396 | -0.40(-2.16%) |
Sep 20, 2019 | 19.10 | 19.43 | 18.25 | 18.56 | 167,200 | -0.50(-2.62%) |
Sep 19, 2019 | 20.02 | 20.02 | 18.96 | 19.06 | 145,606 | -1.11(-5.50%) |
Sep 18, 2019 | 21.40 | 21.40 | 19.80 | 20.17 | 128,489 | -0.91(-4.32%) |
Sep 17, 2019 | 21.10 | 21.48 | 20.55 | 21.08 | 119,979 | +0.36(+1.74%) |
Sep 16, 2019 | 19.10 | 20.78 | 19.10 | 20.72 | 207,646 | +1.45(+7.52%) |
Sep 13, 2019 | 19.42 | 19.70 | 18.75 | 19.27 | 106,500 | -0.13(-0.67%) |
Sep 12, 2019 | 19.39 | 19.78 | 19.01 | 19.40 | 150,705 | +0.16(+0.83%) |
Sep 11, 2019 | 20.58 | 20.60 | 18.90 | 19.24 | 471,520 | -1.23(-6.01%) |
Sep 10, 2019 | 20.81 | 20.81 | 20.10 | 20.47 | 444,814 | -0.45(-2.15%) |
Sep 09, 2019 | 21.78 | 22.13 | 20.86 | 20.92 | 707,248 | -0.71(-3.28%) |
Sep 06, 2019 | 21.74 | 22.03 | 21.40 | 21.63 | 130,300 | -0.03(-0.14%) |
Sep 05, 2019 | 22.46 | 22.73 | 21.48 | 21.66 | 107,149 | -0.61(-2.74%) |
Sep 04, 2019 | 22.61 | 22.91 | 22.15 | 22.27 | 64,887 | -0.17(-0.76%) |