Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.00 | 25.29 | 24.85 | 25.07 | 145,135 | -0.06(-0.24%) |
Nov 27, 2019 | 25.22 | 25.33 | 24.88 | 25.13 | 431,666 | -0.11(-0.43%) |
Nov 26, 2019 | 25.15 | 25.33 | 24.75 | 25.24 | 517,958 | +0.01(+0.04%) |
Nov 25, 2019 | 24.71 | 25.37 | 24.71 | 25.23 | 515,940 | +0.59(+2.41%) |
Nov 22, 2019 | 24.29 | 24.81 | 23.91 | 24.64 | 488,366 | +0.53(+2.22%) |
Nov 21, 2019 | 24.45 | 25.02 | 24.04 | 24.10 | 517,775 | -0.19(-0.77%) |
Nov 20, 2019 | 25.29 | 25.29 | 23.26 | 24.29 | 1,329,939 | -1.20(-4.70%) |
Nov 19, 2019 | 25.79 | 26.07 | 24.84 | 25.49 | 433,387 | -0.48(-1.87%) |
Nov 18, 2019 | 25.66 | 25.98 | 24.50 | 25.97 | 573,512 | +0.18(+0.69%) |
Nov 15, 2019 | 25.46 | 26.04 | 24.61 | 25.80 | 602,764 | +0.30(+1.20%) |
Nov 14, 2019 | 24.96 | 25.52 | 24.40 | 25.49 | 788,879 | +0.65(+2.61%) |
Nov 13, 2019 | 25.31 | 25.58 | 24.52 | 24.84 | 486,949 | -0.04(-0.16%) |
Nov 12, 2019 | 25.04 | 25.60 | 24.67 | 24.88 | 670,018 | -0.18(-0.71%) |
Nov 11, 2019 | 24.84 | 25.88 | 24.77 | 25.06 | 1,292,121 | +0.00(+0.00%) |
Nov 08, 2019 | 24.21 | 25.17 | 23.96 | 25.06 | 923,765 | +0.68(+2.78%) |
Nov 07, 2019 | 24.71 | 25.10 | 23.89 | 24.38 | 1,860,380 | -0.22(-0.88%) |
Nov 06, 2019 | 27.09 | 27.11 | 22.77 | 24.59 | 8,921,850 | -14.21(-36.61%) |
Nov 05, 2019 | 40.24 | 41.75 | 38.24 | 38.80 | 1,238,088 | -1.24(-3.10%) |
Nov 04, 2019 | 40.38 | 41.11 | 39.97 | 40.04 | 364,903 | +0.12(+0.30%) |
Nov 01, 2019 | 39.15 | 40.13 | 39.02 | 39.92 | 405,976 | +1.14(+2.94%) |
Oct 31, 2019 | 38.72 | 38.88 | 37.56 | 38.78 | 186,552 | +0.00(+0.00%) |
Oct 30, 2019 | 39.61 | 39.61 | 38.10 | 38.78 | 233,256 | -0.87(-2.18%) |
Oct 29, 2019 | 38.78 | 39.78 | 38.43 | 39.65 | 299,418 | +0.83(+2.13%) |
Oct 28, 2019 | 37.94 | 39.52 | 37.94 | 38.82 | 261,118 | +1.17(+3.11%) |
Oct 25, 2019 | 36.86 | 38.13 | 36.84 | 37.65 | 222,301 | +0.80(+2.16%) |
Oct 24, 2019 | 38.16 | 38.40 | 36.25 | 36.85 | 205,419 | -1.01(-2.68%) |
Oct 23, 2019 | 37.69 | 38.27 | 37.33 | 37.87 | 134,871 | +0.06(+0.16%) |
Oct 22, 2019 | 36.75 | 38.03 | 36.43 | 37.81 | 208,038 | +1.20(+3.28%) |
Oct 21, 2019 | 37.63 | 37.88 | 36.61 | 36.61 | 400,031 | -0.28(-0.75%) |
Oct 18, 2019 | 36.99 | 37.05 | 36.46 | 36.88 | 204,208 | -0.33(-0.90%) |
Oct 17, 2019 | 37.08 | 37.75 | 36.24 | 37.22 | 326,340 | +0.35(+0.96%) |
Oct 16, 2019 | 35.73 | 37.15 | 35.73 | 36.86 | 242,365 | +1.12(+3.14%) |
Oct 15, 2019 | 34.85 | 36.39 | 34.58 | 35.74 | 235,465 | +0.98(+2.83%) |
Oct 14, 2019 | 34.19 | 34.83 | 33.88 | 34.76 | 182,104 | +0.30(+0.86%) |
Oct 11, 2019 | 33.12 | 34.84 | 32.66 | 34.46 | 260,418 | +2.13(+6.60%) |
Oct 10, 2019 | 32.47 | 32.76 | 31.98 | 32.33 | 203,744 | +0.03(+0.09%) |
Oct 09, 2019 | 33.15 | 33.21 | 32.25 | 32.30 | 423,212 | -0.27(-0.82%) |
Oct 08, 2019 | 33.83 | 33.95 | 32.06 | 32.56 | 360,603 | -1.86(-5.40%) |
Oct 07, 2019 | 34.50 | 34.96 | 34.07 | 34.42 | 321,445 | -0.24(-0.68%) |
Oct 04, 2019 | 34.27 | 34.95 | 33.80 | 34.66 | 199,430 | +0.68(+2.00%) |
Oct 03, 2019 | 33.94 | 34.27 | 32.78 | 33.98 | 244,716 | -0.13(-0.37%) |
Oct 02, 2019 | 34.04 | 34.38 | 33.29 | 34.11 | 284,395 | -0.30(-0.89%) |
Oct 01, 2019 | 36.77 | 37.47 | 34.11 | 34.41 | 293,890 | -2.30(-6.27%) |
Sep 30, 2019 | 37.32 | 37.40 | 36.55 | 36.72 | 203,391 | -0.37(-1.01%) |
Sep 27, 2019 | 37.70 | 38.32 | 36.86 | 37.09 | 257,267 | -0.53(-1.41%) |
Sep 26, 2019 | 36.81 | 38.33 | 36.81 | 37.62 | 464,238 | +0.86(+2.33%) |
Sep 25, 2019 | 35.88 | 36.93 | 35.82 | 36.76 | 249,301 | +0.74(+2.05%) |
Sep 24, 2019 | 36.95 | 37.34 | 35.94 | 36.03 | 409,098 | -0.72(-1.95%) |
Sep 23, 2019 | 35.97 | 36.87 | 35.55 | 36.74 | 547,051 | +0.40(+1.11%) |
Sep 20, 2019 | 35.74 | 36.91 | 35.50 | 36.34 | 783,390 | +0.62(+1.74%) |
Sep 19, 2019 | 35.92 | 36.83 | 35.56 | 35.72 | 523,916 | +0.69(+1.97%) |
Sep 18, 2019 | 35.66 | 35.83 | 34.54 | 35.03 | 339,776 | -0.75(-2.09%) |
Sep 17, 2019 | 36.46 | 36.46 | 35.16 | 35.78 | 310,350 | -0.71(-1.94%) |
Sep 16, 2019 | 34.96 | 36.87 | 34.66 | 36.49 | 439,083 | +1.33(+3.78%) |
Sep 13, 2019 | 35.91 | 36.33 | 34.47 | 35.16 | 427,322 | -0.47(-1.33%) |
Sep 12, 2019 | 35.61 | 35.77 | 33.97 | 35.63 | 475,984 | -0.06(-0.17%) |
Sep 11, 2019 | 33.75 | 35.73 | 33.15 | 35.69 | 504,865 | +2.36(+7.08%) |
Sep 10, 2019 | 32.47 | 33.44 | 32.27 | 33.33 | 904,696 | +0.82(+2.51%) |
Sep 09, 2019 | 31.68 | 32.55 | 31.37 | 32.51 | 490,267 | +1.07(+3.41%) |
Sep 06, 2019 | 31.28 | 31.63 | 31.16 | 31.44 | 268,245 | +0.03(+0.09%) |
Sep 05, 2019 | 30.80 | 31.69 | 30.75 | 31.41 | 460,475 | +1.22(+4.04%) |
Sep 04, 2019 | 29.78 | 30.48 | 29.56 | 30.19 | 409,783 | +0.95(+3.26%) |