Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.42 | 24.74 | 24.21 | 24.53 | 814,008 | +0.40(+1.68%) |
Nov 27, 2019 | 23.67 | 24.14 | 23.67 | 24.12 | 990,033 | +0.45(+1.92%) |
Nov 26, 2019 | 23.52 | 23.83 | 23.41 | 23.67 | 1,982,393 | +0.11(+0.46%) |
Nov 25, 2019 | 22.92 | 23.56 | 22.85 | 23.56 | 916,848 | +0.76(+3.33%) |
Nov 22, 2019 | 23.09 | 23.22 | 22.72 | 22.80 | 749,557 | -0.31(-1.35%) |
Nov 21, 2019 | 22.60 | 23.15 | 22.52 | 23.11 | 1,598,413 | +0.55(+2.43%) |
Nov 20, 2019 | 22.65 | 22.68 | 22.43 | 22.56 | 986,247 | -0.18(-0.78%) |
Nov 19, 2019 | 22.38 | 22.85 | 22.22 | 22.74 | 1,903,345 | +0.25(+1.12%) |
Nov 18, 2019 | 22.85 | 22.86 | 22.41 | 22.49 | 684,176 | -0.35(-1.51%) |
Nov 15, 2019 | 23.13 | 23.20 | 22.83 | 22.83 | 850,329 | -0.20(-0.88%) |
Nov 14, 2019 | 22.93 | 23.23 | 22.87 | 23.03 | 1,656,311 | +0.08(+0.37%) |
Nov 13, 2019 | 22.55 | 23.03 | 22.42 | 22.95 | 1,084,089 | +0.39(+1.72%) |
Nov 12, 2019 | 22.41 | 22.73 | 22.38 | 22.56 | 1,471,313 | +0.13(+0.57%) |
Nov 11, 2019 | 22.59 | 22.65 | 22.19 | 22.43 | 895,163 | -0.23(-1.01%) |
Nov 08, 2019 | 22.22 | 22.71 | 22.15 | 22.66 | 623,315 | +0.40(+1.80%) |
Nov 07, 2019 | 22.46 | 22.47 | 22.15 | 22.26 | 478,343 | -0.08(-0.37%) |
Nov 06, 2019 | 22.42 | 22.62 | 22.10 | 22.34 | 939,000 | -0.01(-0.04%) |
Nov 05, 2019 | 22.33 | 22.56 | 21.89 | 22.35 | 895,219 | +0.03(+0.15%) |
Nov 04, 2019 | 21.61 | 22.49 | 21.41 | 22.32 | 1,289,731 | +0.77(+3.59%) |
Nov 01, 2019 | 21.26 | 21.64 | 21.25 | 21.54 | 1,854,816 | +0.28(+1.33%) |
Oct 31, 2019 | 21.60 | 22.26 | 21.21 | 21.26 | 961,962 | -0.20(-0.93%) |
Oct 30, 2019 | 21.62 | 21.62 | 21.33 | 21.46 | 1,465,738 | -0.08(-0.39%) |
Oct 29, 2019 | 21.77 | 21.93 | 21.51 | 21.54 | 1,142,476 | -0.27(-1.26%) |
Oct 28, 2019 | 21.70 | 22.05 | 21.54 | 21.82 | 1,341,915 | +0.19(+0.89%) |
Oct 25, 2019 | 21.82 | 22.01 | 21.59 | 21.63 | 1,431,788 | -0.37(-1.70%) |
Oct 24, 2019 | 22.40 | 22.40 | 21.69 | 22.00 | 1,269,649 | -0.33(-1.49%) |
Oct 23, 2019 | 23.05 | 23.14 | 22.09 | 22.34 | 1,670,809 | -0.82(-3.53%) |
Oct 22, 2019 | 22.42 | 23.81 | 22.27 | 23.15 | 2,435,308 | +0.67(+2.96%) |
Oct 21, 2019 | 22.12 | 22.94 | 21.65 | 22.49 | 3,312,432 | +0.60(+2.74%) |
Oct 18, 2019 | 19.58 | 23.57 | 19.53 | 21.89 | 21,541,066 | -7.58(-25.72%) |
Oct 17, 2019 | 29.40 | 29.64 | 29.31 | 29.46 | 595,755 | +0.08(+0.28%) |
Oct 16, 2019 | 29.36 | 29.61 | 29.14 | 29.38 | 557,427 | +0.06(+0.20%) |
Oct 15, 2019 | 28.72 | 29.40 | 28.67 | 29.32 | 911,224 | +0.64(+2.24%) |
Oct 14, 2019 | 28.97 | 28.98 | 28.61 | 28.68 | 399,728 | -0.29(-1.01%) |
Oct 11, 2019 | 29.31 | 29.53 | 28.96 | 28.97 | 847,497 | -0.09(-0.32%) |
Oct 10, 2019 | 29.02 | 29.08 | 28.80 | 29.06 | 504,891 | +0.12(+0.43%) |
Oct 09, 2019 | 28.77 | 29.07 | 28.69 | 28.94 | 238,139 | +0.22(+0.78%) |
Oct 08, 2019 | 28.79 | 28.95 | 28.62 | 28.72 | 303,790 | -0.34(-1.18%) |
Oct 07, 2019 | 29.14 | 29.23 | 28.98 | 29.06 | 250,854 | -0.13(-0.46%) |
Oct 04, 2019 | 29.22 | 29.42 | 29.11 | 29.19 | 431,073 | +0.00(+0.00%) |
Oct 03, 2019 | 28.93 | 29.19 | 28.67 | 29.19 | 486,109 | +0.17(+0.60%) |
Oct 02, 2019 | 28.87 | 29.06 | 28.72 | 29.01 | 466,075 | -0.03(-0.11%) |
Oct 01, 2019 | 29.46 | 29.80 | 28.98 | 29.05 | 728,019 | -0.52(-1.75%) |
Sep 30, 2019 | 29.47 | 29.75 | 29.47 | 29.56 | 564,427 | +0.16(+0.54%) |
Sep 27, 2019 | 29.56 | 29.76 | 29.34 | 29.41 | 269,571 | -0.13(-0.45%) |
Sep 26, 2019 | 29.21 | 29.74 | 29.11 | 29.54 | 755,513 | +0.40(+1.37%) |
Sep 25, 2019 | 29.24 | 29.38 | 28.85 | 29.14 | 412,754 | -0.12(-0.40%) |
Sep 24, 2019 | 29.44 | 29.62 | 29.19 | 29.26 | 438,909 | -0.07(-0.23%) |
Sep 23, 2019 | 29.57 | 29.59 | 29.27 | 29.32 | 451,534 | -0.22(-0.76%) |
Sep 20, 2019 | 30.07 | 30.26 | 29.53 | 29.55 | 413,782 | -0.35(-1.17%) |
Sep 19, 2019 | 30.12 | 30.41 | 29.88 | 29.90 | 573,637 | -0.22(-0.75%) |
Sep 18, 2019 | 30.76 | 30.76 | 30.03 | 30.12 | 597,919 | -0.63(-2.06%) |
Sep 17, 2019 | 30.25 | 30.79 | 30.06 | 30.76 | 468,969 | +0.54(+1.79%) |
Sep 16, 2019 | 31.07 | 31.07 | 30.21 | 30.21 | 422,345 | -1.00(-3.20%) |
Sep 13, 2019 | 31.07 | 31.56 | 30.91 | 31.21 | 379,200 | +0.15(+0.48%) |
Sep 12, 2019 | 31.16 | 31.17 | 30.72 | 31.06 | 382,150 | -0.10(-0.32%) |
Sep 11, 2019 | 31.06 | 31.40 | 30.76 | 31.16 | 516,679 | +0.11(+0.35%) |
Sep 10, 2019 | 30.91 | 31.13 | 30.66 | 31.06 | 436,598 | +0.04(+0.13%) |
Sep 09, 2019 | 30.92 | 31.08 | 30.83 | 31.01 | 441,869 | +0.02(+0.05%) |
Sep 06, 2019 | 31.27 | 31.32 | 30.98 | 31.00 | 373,076 | -0.18(-0.59%) |
Sep 05, 2019 | 31.23 | 31.46 | 31.17 | 31.18 | 431,474 | +0.18(+0.59%) |
Sep 04, 2019 | 30.48 | 31.08 | 30.48 | 31.00 | 907,836 | +0.67(+2.22%) |