Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.33 | 22.48 | 21.27 | 21.60 | 192,100 | +0.00(+0.00%) |
Nov 27, 2019 | 22.81 | 22.92 | 21.31 | 21.60 | 237,300 | -1.06(-4.68%) |
Nov 26, 2019 | 23.37 | 23.74 | 22.60 | 22.66 | 200,382 | -0.71(-3.04%) |
Nov 25, 2019 | 23.92 | 23.92 | 23.06 | 23.37 | 264,298 | -0.27(-1.12%) |
Nov 22, 2019 | 22.70 | 23.83 | 22.19 | 23.64 | 191,900 | +1.05(+4.63%) |
Nov 21, 2019 | 23.36 | 23.59 | 22.31 | 22.59 | 181,937 | -0.93(-3.95%) |
Nov 20, 2019 | 22.67 | 24.42 | 22.36 | 23.52 | 576,082 | +0.80(+3.52%) |
Nov 19, 2019 | 22.39 | 23.00 | 19.16 | 22.72 | 592,476 | +0.33(+1.47%) |
Nov 18, 2019 | 22.98 | 23.12 | 22.15 | 22.39 | 137,181 | -0.56(-2.44%) |
Nov 15, 2019 | 22.48 | 23.01 | 22.31 | 22.95 | 181,500 | +0.72(+3.24%) |
Nov 14, 2019 | 22.38 | 22.81 | 21.76 | 22.23 | 121,223 | -0.25(-1.11%) |
Nov 13, 2019 | 22.94 | 23.00 | 22.36 | 22.48 | 119,083 | -0.50(-2.18%) |
Nov 12, 2019 | 22.94 | 23.47 | 22.51 | 22.98 | 187,462 | -0.02(-0.09%) |
Nov 11, 2019 | 23.33 | 23.82 | 22.92 | 23.00 | 206,471 | -0.68(-2.87%) |
Nov 08, 2019 | 23.35 | 24.77 | 23.21 | 23.68 | 223,300 | +0.20(+0.85%) |
Nov 07, 2019 | 23.07 | 24.20 | 22.73 | 23.48 | 228,520 | +0.62(+2.71%) |
Nov 06, 2019 | 22.32 | 23.59 | 20.50 | 22.86 | 459,944 | +0.48(+2.14%) |
Nov 05, 2019 | 22.36 | 22.88 | 21.97 | 22.38 | 193,038 | +0.11(+0.49%) |
Nov 04, 2019 | 23.13 | 23.19 | 22.18 | 22.27 | 190,074 | -0.39(-1.72%) |
Nov 01, 2019 | 21.42 | 22.69 | 21.26 | 22.66 | 206,900 | +1.44(+6.79%) |
Oct 31, 2019 | 22.20 | 22.69 | 21.02 | 21.22 | 218,961 | -1.08(-4.84%) |
Oct 30, 2019 | 21.75 | 22.43 | 21.50 | 22.30 | 301,090 | +0.61(+2.81%) |
Oct 29, 2019 | 22.02 | 22.15 | 20.97 | 21.69 | 359,264 | -0.21(-0.96%) |
Oct 28, 2019 | 21.85 | 22.33 | 21.57 | 21.90 | 335,259 | +0.20(+0.92%) |
Oct 25, 2019 | 21.77 | 22.17 | 21.22 | 21.70 | 292,300 | -0.12(-0.55%) |
Oct 24, 2019 | 21.15 | 22.12 | 20.52 | 21.82 | 347,810 | +0.66(+3.12%) |
Oct 23, 2019 | 20.68 | 21.84 | 20.53 | 21.16 | 278,120 | +0.42(+2.03%) |
Oct 22, 2019 | 21.22 | 21.63 | 20.72 | 20.74 | 194,774 | -0.31(-1.47%) |
Oct 21, 2019 | 21.57 | 21.57 | 20.45 | 21.05 | 360,876 | -0.41(-1.91%) |
Oct 18, 2019 | 21.78 | 22.13 | 20.73 | 21.46 | 371,200 | -0.46(-2.10%) |
Oct 17, 2019 | 21.47 | 22.30 | 21.34 | 21.92 | 311,745 | +0.48(+2.24%) |
Oct 16, 2019 | 20.75 | 21.98 | 20.75 | 21.44 | 330,493 | +0.65(+3.13%) |
Oct 15, 2019 | 20.95 | 21.25 | 20.25 | 20.79 | 453,481 | -0.12(-0.57%) |
Oct 14, 2019 | 21.08 | 21.83 | 20.58 | 20.91 | 433,980 | -0.15(-0.71%) |
Oct 11, 2019 | 22.00 | 22.49 | 20.90 | 21.06 | 568,400 | -0.99(-4.49%) |
Oct 10, 2019 | 21.87 | 22.10 | 20.68 | 22.05 | 335,013 | +0.21(+0.96%) |
Oct 09, 2019 | 21.82 | 22.79 | 21.52 | 21.84 | 348,610 | +0.22(+1.02%) |
Oct 08, 2019 | 23.11 | 23.92 | 21.43 | 21.62 | 547,936 | -1.83(-7.80%) |
Oct 07, 2019 | 23.40 | 24.10 | 22.89 | 23.45 | 335,635 | +0.11(+0.47%) |
Oct 04, 2019 | 23.38 | 23.59 | 22.09 | 23.34 | 469,400 | +0.28(+1.21%) |
Oct 03, 2019 | 22.56 | 24.21 | 22.06 | 23.06 | 655,921 | +0.32(+1.41%) |
Oct 02, 2019 | 22.93 | 24.49 | 22.01 | 22.74 | 773,223 | -0.30(-1.30%) |
Oct 01, 2019 | 23.18 | 24.49 | 21.68 | 23.04 | 1,113,783 | +0.26(+1.14%) |
Sep 30, 2019 | 28.25 | 29.04 | 22.65 | 22.78 | 3,530,897 | -11.19(-32.94%) |
Sep 27, 2019 | 33.96 | 35.74 | 32.96 | 33.97 | 311,000 | +0.31(+0.92%) |
Sep 26, 2019 | 34.24 | 34.24 | 33.03 | 33.66 | 297,033 | -0.07(-0.21%) |
Sep 25, 2019 | 32.95 | 34.50 | 32.33 | 33.73 | 285,454 | +1.21(+3.72%) |
Sep 24, 2019 | 34.70 | 35.30 | 31.86 | 32.52 | 486,651 | -2.17(-6.26%) |
Sep 23, 2019 | 33.23 | 35.17 | 32.87 | 34.69 | 227,574 | +1.12(+3.34%) |
Sep 20, 2019 | 35.31 | 35.66 | 33.00 | 33.57 | 734,400 | -1.98(-5.57%) |
Sep 19, 2019 | 35.81 | 36.35 | 35.02 | 35.55 | 247,707 | +0.00(+0.00%) |
Sep 18, 2019 | 36.77 | 36.77 | 35.01 | 35.55 | 366,803 | -1.30(-3.53%) |
Sep 17, 2019 | 35.75 | 37.43 | 34.86 | 36.85 | 401,076 | +0.57(+1.57%) |
Sep 16, 2019 | 37.85 | 38.57 | 35.65 | 36.28 | 453,635 | -1.96(-5.13%) |
Sep 13, 2019 | 40.40 | 40.99 | 36.64 | 38.24 | 482,400 | -1.53(-3.85%) |
Sep 12, 2019 | 40.48 | 41.80 | 39.24 | 39.77 | 334,633 | -0.81(-2.00%) |
Sep 11, 2019 | 38.88 | 40.94 | 37.20 | 40.58 | 363,307 | +0.58(+1.45%) |
Sep 10, 2019 | 34.69 | 40.27 | 34.50 | 40.00 | 452,927 | +3.96(+10.99%) |
Sep 09, 2019 | 36.41 | 37.75 | 35.56 | 36.04 | 170,393 | -0.23(-0.63%) |
Sep 06, 2019 | 36.28 | 37.86 | 35.87 | 36.27 | 198,300 | -0.71(-1.92%) |
Sep 05, 2019 | 36.82 | 37.27 | 35.25 | 36.98 | 228,341 | +0.73(+2.01%) |
Sep 04, 2019 | 36.47 | 36.56 | 34.90 | 36.25 | 294,137 | +1.23(+3.51%) |