Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.09 | 24.09 | 23.34 | 23.58 | 475,200 | -0.39(-1.63%) |
Nov 27, 2019 | 24.00 | 24.15 | 23.55 | 23.97 | 909,600 | +0.09(+0.38%) |
Nov 26, 2019 | 22.83 | 23.99 | 22.83 | 23.88 | 1,709,651 | +1.07(+4.69%) |
Nov 25, 2019 | 22.55 | 22.97 | 22.39 | 22.81 | 1,463,371 | +0.23(+1.02%) |
Nov 22, 2019 | 21.35 | 22.72 | 21.31 | 22.58 | 1,262,400 | +1.40(+6.61%) |
Nov 21, 2019 | 21.27 | 21.60 | 21.01 | 21.18 | 944,542 | +0.16(+0.76%) |
Nov 20, 2019 | 22.18 | 22.26 | 20.97 | 21.02 | 2,027,309 | -1.62(-7.16%) |
Nov 19, 2019 | 22.15 | 22.69 | 21.87 | 22.64 | 806,800 | +0.34(+1.52%) |
Nov 18, 2019 | 22.25 | 22.71 | 21.72 | 22.30 | 998,803 | +0.08(+0.36%) |
Nov 15, 2019 | 22.84 | 22.85 | 22.15 | 22.22 | 1,105,300 | -0.45(-1.99%) |
Nov 14, 2019 | 22.08 | 22.72 | 22.08 | 22.67 | 1,414,627 | +0.64(+2.91%) |
Nov 13, 2019 | 21.19 | 22.48 | 20.81 | 22.03 | 1,586,944 | +0.68(+3.19%) |
Nov 12, 2019 | 21.41 | 21.85 | 20.98 | 21.35 | 1,954,691 | +0.45(+2.15%) |
Nov 11, 2019 | 21.58 | 21.77 | 20.52 | 20.90 | 2,751,082 | -0.95(-4.35%) |
Nov 08, 2019 | 23.01 | 23.55 | 21.77 | 21.85 | 1,857,900 | -1.32(-5.70%) |
Nov 07, 2019 | 23.07 | 23.69 | 22.80 | 23.17 | 1,372,767 | +0.42(+1.85%) |
Nov 06, 2019 | 22.95 | 23.30 | 22.52 | 22.75 | 813,407 | -0.39(-1.69%) |
Nov 05, 2019 | 23.25 | 23.83 | 22.99 | 23.14 | 1,024,137 | -0.07(-0.30%) |
Nov 04, 2019 | 23.65 | 24.15 | 23.03 | 23.21 | 1,458,024 | -0.29(-1.23%) |
Nov 01, 2019 | 23.08 | 23.99 | 22.85 | 23.50 | 1,189,300 | +0.64(+2.80%) |
Oct 31, 2019 | 23.56 | 23.75 | 22.83 | 22.86 | 1,604,538 | -0.86(-3.63%) |
Oct 30, 2019 | 23.51 | 23.86 | 23.16 | 23.72 | 941,412 | +0.24(+1.02%) |
Oct 29, 2019 | 23.47 | 23.89 | 23.22 | 23.48 | 1,128,605 | -0.29(-1.22%) |
Oct 28, 2019 | 24.45 | 24.45 | 23.41 | 23.77 | 2,464,856 | -0.04(-0.17%) |
Oct 25, 2019 | 22.85 | 24.27 | 22.82 | 23.81 | 2,291,500 | +0.85(+3.70%) |
Oct 24, 2019 | 23.02 | 23.30 | 22.43 | 22.96 | 2,137,647 | -0.07(-0.30%) |
Oct 23, 2019 | 23.09 | 23.71 | 22.75 | 23.03 | 1,444,212 | -0.30(-1.29%) |
Oct 22, 2019 | 22.99 | 23.39 | 22.19 | 23.33 | 1,477,513 | +0.34(+1.48%) |
Oct 21, 2019 | 23.28 | 23.54 | 22.86 | 22.99 | 1,666,500 | -0.23(-0.99%) |
Oct 18, 2019 | 23.50 | 23.67 | 22.37 | 23.22 | 3,398,500 | -0.19(-0.81%) |
Oct 17, 2019 | 21.89 | 23.43 | 21.61 | 23.41 | 3,564,503 | +1.59(+7.29%) |
Oct 16, 2019 | 21.45 | 22.60 | 21.23 | 21.82 | 4,839,911 | +0.97(+4.65%) |
Oct 15, 2019 | 21.71 | 21.74 | 20.69 | 20.85 | 2,308,276 | -0.32(-1.51%) |
Oct 14, 2019 | 21.63 | 21.63 | 20.71 | 21.17 | 2,197,472 | -0.62(-2.85%) |
Oct 11, 2019 | 21.14 | 22.20 | 21.14 | 21.79 | 3,460,700 | +1.01(+4.86%) |
Oct 10, 2019 | 20.85 | 21.20 | 20.42 | 20.78 | 2,165,556 | -0.08(-0.38%) |
Oct 09, 2019 | 20.29 | 20.88 | 20.02 | 20.86 | 2,351,148 | +0.52(+2.56%) |
Oct 08, 2019 | 19.88 | 20.52 | 19.41 | 20.34 | 2,968,118 | +0.20(+0.99%) |
Oct 07, 2019 | 19.53 | 20.73 | 19.20 | 20.14 | 4,416,794 | +0.53(+2.70%) |
Oct 04, 2019 | 18.70 | 20.46 | 18.51 | 19.61 | 6,595,100 | +0.95(+5.09%) |
Oct 03, 2019 | 17.68 | 18.66 | 17.25 | 18.66 | 3,525,239 | +0.77(+4.30%) |
Oct 02, 2019 | 17.00 | 18.46 | 16.99 | 17.89 | 12,995,227 | -2.17(-10.82%) |
Oct 01, 2019 | 20.25 | 20.69 | 19.50 | 20.06 | 11,394,270 | +0.65(+3.35%) |
Sep 30, 2019 | 18.61 | 19.62 | 18.48 | 19.41 | 4,219,182 | +1.07(+5.83%) |
Sep 27, 2019 | 18.70 | 18.80 | 17.78 | 18.34 | 2,140,200 | -0.33(-1.77%) |
Sep 26, 2019 | 18.62 | 18.89 | 18.21 | 18.67 | 1,899,386 | -0.06(-0.32%) |
Sep 25, 2019 | 18.22 | 18.90 | 18.22 | 18.73 | 2,486,997 | +0.53(+2.91%) |
Sep 24, 2019 | 19.78 | 19.98 | 17.70 | 18.20 | 4,948,008 | -1.58(-7.99%) |
Sep 23, 2019 | 19.59 | 19.92 | 19.41 | 19.78 | 1,778,884 | +0.14(+0.71%) |
Sep 20, 2019 | 19.45 | 20.06 | 19.40 | 19.64 | 2,548,200 | +0.19(+0.98%) |
Sep 19, 2019 | 20.40 | 20.78 | 19.33 | 19.45 | 3,156,746 | -0.94(-4.61%) |
Sep 18, 2019 | 21.40 | 21.44 | 20.12 | 20.39 | 2,541,741 | -1.10(-5.12%) |
Sep 17, 2019 | 21.56 | 21.68 | 20.80 | 21.49 | 1,412,366 | -0.10(-0.46%) |
Sep 16, 2019 | 20.63 | 21.68 | 20.53 | 21.59 | 1,735,243 | +0.92(+4.45%) |
Sep 13, 2019 | 21.38 | 21.82 | 20.60 | 20.67 | 2,196,300 | -0.34(-1.62%) |
Sep 12, 2019 | 21.96 | 22.01 | 20.51 | 21.01 | 2,617,598 | -0.79(-3.62%) |
Sep 11, 2019 | 21.28 | 22.19 | 20.93 | 21.80 | 4,028,501 | +0.62(+2.93%) |
Sep 10, 2019 | 19.59 | 21.30 | 19.55 | 21.18 | 4,235,958 | +1.76(+9.06%) |
Sep 09, 2019 | 18.51 | 19.87 | 18.48 | 19.42 | 3,516,595 | +1.27(+7.00%) |
Sep 06, 2019 | 19.22 | 19.40 | 18.10 | 18.15 | 2,413,200 | -0.85(-4.47%) |
Sep 05, 2019 | 18.92 | 19.53 | 18.76 | 19.00 | 2,475,055 | +0.43(+2.32%) |
Sep 04, 2019 | 18.32 | 18.76 | 18.01 | 18.57 | 2,060,382 | +0.44(+2.43%) |