Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.51 | 26.22 | 25.29 | 25.81 | 239,900 | +0.01(+0.04%) |
Nov 27, 2019 | 25.87 | 26.39 | 25.73 | 25.80 | 575,900 | -0.22(-0.85%) |
Nov 26, 2019 | 25.68 | 26.48 | 25.68 | 26.02 | 695,707 | +0.33(+1.28%) |
Nov 25, 2019 | 24.50 | 25.84 | 24.50 | 25.69 | 754,289 | +1.27(+5.20%) |
Nov 22, 2019 | 24.34 | 24.54 | 23.45 | 24.42 | 453,100 | -0.11(-0.45%) |
Nov 21, 2019 | 24.57 | 24.70 | 23.94 | 24.53 | 592,494 | +0.11(+0.45%) |
Nov 20, 2019 | 24.21 | 24.51 | 24.11 | 24.42 | 689,776 | +0.20(+0.83%) |
Nov 19, 2019 | 24.45 | 24.50 | 23.80 | 24.22 | 704,153 | -0.03(-0.12%) |
Nov 18, 2019 | 24.15 | 24.56 | 24.00 | 24.25 | 592,169 | +0.18(+0.75%) |
Nov 15, 2019 | 23.45 | 24.12 | 23.44 | 24.07 | 487,200 | +0.59(+2.51%) |
Nov 14, 2019 | 23.40 | 23.81 | 23.24 | 23.48 | 570,355 | +0.03(+0.13%) |
Nov 13, 2019 | 22.56 | 23.52 | 22.51 | 23.45 | 521,391 | +0.25(+1.06%) |
Nov 12, 2019 | 22.85 | 23.30 | 22.81 | 23.20 | 421,003 | +0.30(+1.33%) |
Nov 11, 2019 | 23.09 | 23.36 | 22.66 | 22.90 | 373,105 | +0.21(+0.93%) |
Nov 08, 2019 | 22.06 | 22.74 | 21.80 | 22.69 | 494,100 | +0.68(+3.09%) |
Nov 07, 2019 | 22.76 | 22.98 | 21.72 | 22.01 | 621,472 | -0.64(-2.83%) |
Nov 06, 2019 | 23.33 | 23.49 | 22.55 | 22.65 | 595,189 | -0.84(-3.58%) |
Nov 05, 2019 | 23.57 | 23.87 | 23.14 | 23.49 | 611,325 | +0.09(+0.38%) |
Nov 04, 2019 | 22.82 | 23.58 | 22.68 | 23.40 | 735,249 | +0.72(+3.20%) |
Nov 01, 2019 | 23.01 | 23.25 | 22.47 | 22.68 | 664,800 | -0.25(-1.11%) |
Oct 31, 2019 | 23.24 | 23.48 | 22.86 | 22.93 | 833,003 | -0.29(-1.25%) |
Oct 30, 2019 | 23.40 | 23.43 | 22.41 | 23.22 | 1,071,762 | -0.14(-0.60%) |
Oct 29, 2019 | 22.92 | 23.51 | 21.62 | 23.36 | 1,905,438 | +2.50(+11.98%) |
Oct 28, 2019 | 20.14 | 21.25 | 20.04 | 20.86 | 991,300 | +0.91(+4.56%) |
Oct 25, 2019 | 19.99 | 20.18 | 19.67 | 19.95 | 426,400 | +0.00(+0.00%) |
Oct 24, 2019 | 19.72 | 20.16 | 19.55 | 19.95 | 410,189 | +0.23(+1.17%) |
Oct 23, 2019 | 19.90 | 20.09 | 19.43 | 19.72 | 624,043 | -0.23(-1.15%) |
Oct 22, 2019 | 20.41 | 20.55 | 19.87 | 19.95 | 481,793 | -0.38(-1.87%) |
Oct 21, 2019 | 20.41 | 20.60 | 20.15 | 20.33 | 426,734 | +0.08(+0.40%) |
Oct 18, 2019 | 20.27 | 20.38 | 19.95 | 20.25 | 592,000 | -0.18(-0.88%) |
Oct 17, 2019 | 20.32 | 20.62 | 20.28 | 20.43 | 565,302 | +0.22(+1.09%) |
Oct 16, 2019 | 20.19 | 20.31 | 20.05 | 20.21 | 551,926 | -0.04(-0.20%) |
Oct 15, 2019 | 19.71 | 20.27 | 19.71 | 20.25 | 381,103 | +0.55(+2.79%) |
Oct 14, 2019 | 19.70 | 19.97 | 19.40 | 19.70 | 410,090 | -0.03(-0.15%) |
Oct 11, 2019 | 19.85 | 20.36 | 19.70 | 19.73 | 473,800 | +0.08(+0.41%) |
Oct 10, 2019 | 19.47 | 19.86 | 19.27 | 19.65 | 397,451 | +0.13(+0.67%) |
Oct 09, 2019 | 20.26 | 20.47 | 19.33 | 19.52 | 560,552 | -0.53(-2.64%) |
Oct 08, 2019 | 20.09 | 20.33 | 19.67 | 20.05 | 568,991 | -0.19(-0.94%) |
Oct 07, 2019 | 19.90 | 20.43 | 19.64 | 20.24 | 792,253 | +0.33(+1.66%) |
Oct 04, 2019 | 19.29 | 20.04 | 19.25 | 19.91 | 876,600 | +0.75(+3.91%) |
Oct 03, 2019 | 19.36 | 19.39 | 18.56 | 19.16 | 727,682 | -0.22(-1.14%) |
Oct 02, 2019 | 18.78 | 19.46 | 18.52 | 19.38 | 997,646 | +0.42(+2.22%) |
Oct 01, 2019 | 19.23 | 19.37 | 18.91 | 18.96 | 890,885 | -0.16(-0.84%) |
Sep 30, 2019 | 19.03 | 19.37 | 18.80 | 19.12 | 909,313 | +0.00(+0.00%) |
Sep 27, 2019 | 19.65 | 19.71 | 18.88 | 19.12 | 885,900 | -0.54(-2.75%) |
Sep 26, 2019 | 19.88 | 20.16 | 19.42 | 19.66 | 897,681 | -0.24(-1.21%) |
Sep 25, 2019 | 20.40 | 20.62 | 19.85 | 19.90 | 1,480,042 | -0.72(-3.49%) |
Sep 24, 2019 | 21.71 | 21.90 | 20.47 | 20.62 | 1,264,033 | -0.95(-4.40%) |
Sep 23, 2019 | 21.87 | 22.21 | 21.34 | 21.57 | 936,046 | -0.27(-1.24%) |
Sep 20, 2019 | 21.77 | 22.17 | 21.46 | 21.84 | 2,492,800 | +0.05(+0.23%) |
Sep 19, 2019 | 21.85 | 22.76 | 21.76 | 21.79 | 1,405,193 | +0.08(+0.37%) |
Sep 18, 2019 | 21.54 | 22.11 | 21.44 | 21.71 | 1,309,866 | +0.27(+1.26%) |
Sep 17, 2019 | 21.62 | 21.88 | 21.05 | 21.44 | 898,959 | -0.19(-0.88%) |
Sep 16, 2019 | 21.26 | 22.00 | 21.25 | 21.63 | 773,246 | +0.27(+1.26%) |
Sep 13, 2019 | 22.58 | 22.73 | 21.30 | 21.36 | 980,500 | -1.19(-5.28%) |
Sep 12, 2019 | 22.27 | 22.66 | 22.02 | 22.55 | 742,508 | +0.35(+1.58%) |
Sep 11, 2019 | 22.00 | 22.50 | 21.84 | 22.20 | 943,106 | +0.53(+2.45%) |
Sep 10, 2019 | 22.63 | 22.67 | 21.23 | 21.67 | 1,447,969 | -1.13(-4.96%) |
Sep 09, 2019 | 24.81 | 24.94 | 22.38 | 22.80 | 1,300,963 | -1.88(-7.62%) |
Sep 06, 2019 | 24.56 | 25.03 | 24.46 | 24.68 | 387,200 | +0.08(+0.33%) |
Sep 05, 2019 | 24.62 | 24.81 | 24.32 | 24.60 | 611,444 | +0.02(+0.08%) |
Sep 04, 2019 | 24.46 | 24.65 | 24.05 | 24.58 | 571,285 | +0.42(+1.74%) |