Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.26 | 27.78 | 27.02 | 27.36 | 291,700 | +0.12(+0.44%) |
Nov 27, 2019 | 27.52 | 27.62 | 26.44 | 27.24 | 563,600 | -0.12(-0.44%) |
Nov 26, 2019 | 28.77 | 28.93 | 27.32 | 27.36 | 747,629 | -1.43(-4.97%) |
Nov 25, 2019 | 28.18 | 28.98 | 28.06 | 28.79 | 651,552 | +0.79(+2.82%) |
Nov 22, 2019 | 28.35 | 28.56 | 27.88 | 28.00 | 477,000 | -0.20(-0.71%) |
Nov 21, 2019 | 28.88 | 29.12 | 28.07 | 28.20 | 488,104 | -0.60(-2.08%) |
Nov 20, 2019 | 29.15 | 29.69 | 28.72 | 28.80 | 701,189 | -0.61(-2.07%) |
Nov 19, 2019 | 30.21 | 30.37 | 29.33 | 29.41 | 828,324 | -0.76(-2.52%) |
Nov 18, 2019 | 29.87 | 30.33 | 29.18 | 30.17 | 911,409 | +0.22(+0.73%) |
Nov 15, 2019 | 30.00 | 30.54 | 29.14 | 29.95 | 1,186,300 | -0.03(-0.10%) |
Nov 14, 2019 | 30.56 | 31.51 | 29.85 | 29.98 | 1,222,123 | -0.72(-2.35%) |
Nov 13, 2019 | 30.33 | 30.92 | 30.03 | 30.70 | 887,067 | +0.17(+0.56%) |
Nov 12, 2019 | 29.87 | 30.79 | 29.59 | 30.53 | 1,200,729 | +0.70(+2.33%) |
Nov 11, 2019 | 30.46 | 30.55 | 27.84 | 29.84 | 2,247,103 | -1.74(-5.53%) |
Nov 08, 2019 | 27.90 | 31.63 | 25.37 | 31.58 | 3,692,900 | +4.60(+17.05%) |
Nov 07, 2019 | 26.66 | 27.26 | 26.27 | 26.98 | 1,415,061 | +0.80(+3.06%) |
Nov 06, 2019 | 25.95 | 26.39 | 25.65 | 26.18 | 690,272 | +0.19(+0.73%) |
Nov 05, 2019 | 25.49 | 26.38 | 25.37 | 25.99 | 1,012,016 | +0.79(+3.13%) |
Nov 04, 2019 | 25.35 | 25.63 | 25.03 | 25.20 | 842,429 | +0.13(+0.52%) |
Nov 01, 2019 | 24.20 | 25.11 | 24.00 | 25.07 | 1,259,800 | +1.08(+4.50%) |
Oct 31, 2019 | 24.19 | 24.29 | 23.45 | 23.99 | 908,804 | -0.26(-1.07%) |
Oct 30, 2019 | 23.38 | 24.25 | 23.07 | 24.25 | 633,917 | +0.88(+3.77%) |
Oct 29, 2019 | 23.75 | 23.75 | 23.07 | 23.37 | 500,016 | -0.41(-1.72%) |
Oct 28, 2019 | 23.65 | 24.11 | 23.52 | 23.78 | 715,578 | +0.23(+0.98%) |
Oct 25, 2019 | 23.09 | 23.69 | 23.07 | 23.55 | 750,100 | +0.45(+1.95%) |
Oct 24, 2019 | 23.04 | 23.43 | 22.64 | 23.10 | 500,939 | +0.16(+0.70%) |
Oct 23, 2019 | 23.36 | 23.43 | 22.65 | 22.94 | 747,644 | -0.34(-1.46%) |
Oct 22, 2019 | 22.78 | 23.80 | 22.78 | 23.28 | 1,393,203 | +0.54(+2.37%) |
Oct 21, 2019 | 22.94 | 23.27 | 22.50 | 22.74 | 1,194,026 | +0.09(+0.40%) |
Oct 18, 2019 | 23.12 | 23.47 | 22.12 | 22.65 | 1,013,500 | -0.60(-2.58%) |
Oct 17, 2019 | 24.17 | 24.21 | 22.91 | 23.25 | 1,011,539 | -0.73(-3.04%) |
Oct 16, 2019 | 23.48 | 24.29 | 23.48 | 23.98 | 961,557 | +0.39(+1.65%) |
Oct 15, 2019 | 23.01 | 23.70 | 22.45 | 23.59 | 1,399,697 | +0.33(+1.42%) |
Oct 14, 2019 | 22.30 | 23.50 | 21.75 | 23.26 | 1,382,047 | +0.92(+4.09%) |
Oct 11, 2019 | 21.02 | 22.56 | 20.91 | 22.34 | 1,433,700 | +1.89(+9.27%) |
Oct 10, 2019 | 20.44 | 21.14 | 20.33 | 20.45 | 990,218 | -0.02(-0.10%) |
Oct 09, 2019 | 20.31 | 20.64 | 20.08 | 20.47 | 457,217 | +0.37(+1.84%) |
Oct 08, 2019 | 20.47 | 20.85 | 20.01 | 20.10 | 818,127 | -0.59(-2.85%) |
Oct 07, 2019 | 20.06 | 20.95 | 19.94 | 20.69 | 779,083 | +0.52(+2.58%) |
Oct 04, 2019 | 19.80 | 20.26 | 19.47 | 20.17 | 606,500 | +0.48(+2.44%) |
Oct 03, 2019 | 19.51 | 19.83 | 18.98 | 19.69 | 1,132,781 | +0.18(+0.90%) |
Oct 02, 2019 | 19.44 | 20.10 | 19.14 | 19.52 | 1,424,878 | +0.04(+0.18%) |
Oct 01, 2019 | 20.33 | 20.66 | 19.48 | 19.48 | 916,455 | -0.87(-4.28%) |
Sep 30, 2019 | 21.05 | 21.05 | 20.26 | 20.35 | 695,407 | -0.45(-2.19%) |
Sep 27, 2019 | 21.39 | 21.71 | 20.44 | 20.80 | 860,700 | -0.39(-1.82%) |
Sep 26, 2019 | 22.25 | 22.25 | 20.58 | 21.19 | 995,499 | -1.22(-5.44%) |
Sep 25, 2019 | 22.79 | 23.00 | 22.25 | 22.41 | 877,543 | -0.56(-2.44%) |
Sep 24, 2019 | 23.40 | 23.45 | 22.46 | 22.97 | 709,805 | -0.17(-0.73%) |
Sep 23, 2019 | 22.71 | 23.49 | 22.71 | 23.14 | 697,263 | +0.17(+0.74%) |
Sep 20, 2019 | 23.04 | 23.48 | 22.45 | 22.97 | 1,421,500 | -0.13(-0.56%) |
Sep 19, 2019 | 22.89 | 23.71 | 22.46 | 23.10 | 1,353,786 | +0.52(+2.30%) |
Sep 18, 2019 | 23.63 | 23.97 | 21.68 | 22.58 | 1,459,801 | -1.06(-4.48%) |
Sep 17, 2019 | 23.98 | 24.00 | 23.35 | 23.64 | 880,007 | -0.29(-1.21%) |
Sep 16, 2019 | 23.69 | 24.18 | 23.57 | 23.93 | 957,587 | +0.00(+0.00%) |
Sep 13, 2019 | 23.34 | 24.14 | 23.17 | 23.93 | 1,498,900 | +0.60(+2.57%) |
Sep 12, 2019 | 22.63 | 23.42 | 22.06 | 23.33 | 1,484,030 | +0.55(+2.41%) |
Sep 11, 2019 | 21.83 | 22.80 | 21.44 | 22.78 | 1,619,801 | +0.99(+4.54%) |
Sep 10, 2019 | 20.17 | 21.79 | 20.05 | 21.79 | 1,825,313 | +1.68(+8.35%) |
Sep 09, 2019 | 19.66 | 20.22 | 19.42 | 20.11 | 937,901 | +0.72(+3.71%) |
Sep 06, 2019 | 19.43 | 19.70 | 19.03 | 19.39 | 1,017,200 | +0.03(+0.15%) |
Sep 05, 2019 | 18.60 | 19.40 | 18.15 | 19.36 | 1,560,674 | +1.21(+6.67%) |
Sep 04, 2019 | 17.94 | 18.22 | 17.72 | 18.15 | 855,019 | +0.25(+1.40%) |