Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.29 | 24.50 | 23.38 | 24.11 | 209,000 | -0.19(-0.78%) |
Nov 27, 2019 | 23.76 | 24.31 | 23.55 | 24.30 | 115,700 | +0.34(+1.42%) |
Nov 26, 2019 | 23.65 | 24.08 | 23.38 | 23.96 | 920,390 | +0.01(+0.04%) |
Nov 25, 2019 | 24.00 | 24.08 | 23.34 | 23.95 | 286,278 | +0.00(+0.00%) |
Nov 22, 2019 | 23.59 | 24.03 | 23.04 | 23.95 | 92,400 | +0.38(+1.61%) |
Nov 21, 2019 | 23.47 | 23.70 | 22.85 | 23.57 | 131,663 | -0.04(-0.17%) |
Nov 20, 2019 | 23.80 | 24.02 | 23.26 | 23.61 | 217,325 | -0.26(-1.09%) |
Nov 19, 2019 | 23.60 | 24.07 | 23.30 | 23.87 | 157,009 | +0.27(+1.14%) |
Nov 18, 2019 | 23.24 | 23.67 | 22.83 | 23.60 | 370,725 | +0.32(+1.37%) |
Nov 15, 2019 | 22.63 | 23.42 | 22.35 | 23.28 | 262,800 | +0.44(+1.93%) |
Nov 14, 2019 | 22.73 | 23.05 | 22.06 | 22.84 | 465,134 | -0.10(-0.44%) |
Nov 13, 2019 | 22.32 | 22.99 | 21.96 | 22.94 | 198,785 | +0.48(+2.14%) |
Nov 12, 2019 | 22.38 | 22.60 | 22.01 | 22.46 | 179,158 | +0.05(+0.22%) |
Nov 11, 2019 | 22.20 | 22.50 | 21.97 | 22.41 | 105,468 | +0.01(+0.04%) |
Nov 08, 2019 | 22.88 | 23.33 | 21.89 | 22.40 | 371,100 | -0.21(-0.93%) |
Nov 07, 2019 | 21.30 | 22.64 | 21.30 | 22.61 | 352,894 | +1.37(+6.45%) |
Nov 06, 2019 | 21.12 | 21.43 | 20.91 | 21.24 | 122,288 | +0.14(+0.66%) |
Nov 05, 2019 | 20.74 | 21.52 | 20.64 | 21.10 | 306,628 | +0.45(+2.18%) |
Nov 04, 2019 | 20.28 | 20.73 | 20.07 | 20.65 | 102,535 | +0.48(+2.38%) |
Nov 01, 2019 | 19.19 | 20.25 | 19.06 | 20.17 | 101,200 | +1.27(+6.72%) |
Oct 31, 2019 | 19.40 | 19.50 | 18.83 | 18.90 | 145,622 | -0.40(-2.07%) |
Oct 30, 2019 | 19.11 | 19.49 | 18.93 | 19.30 | 84,792 | +0.22(+1.15%) |
Oct 29, 2019 | 19.50 | 19.65 | 18.99 | 19.08 | 164,227 | -0.57(-2.90%) |
Oct 28, 2019 | 19.90 | 20.42 | 19.64 | 19.65 | 134,978 | -0.41(-2.04%) |
Oct 25, 2019 | 20.68 | 20.76 | 20.00 | 20.06 | 64,400 | -0.53(-2.57%) |
Oct 24, 2019 | 20.94 | 20.95 | 20.35 | 20.59 | 153,483 | -0.30(-1.44%) |
Oct 23, 2019 | 20.54 | 20.95 | 20.31 | 20.89 | 130,759 | +0.59(+2.91%) |
Oct 22, 2019 | 20.07 | 20.40 | 20.03 | 20.30 | 98,582 | +0.25(+1.25%) |
Oct 21, 2019 | 19.34 | 20.07 | 19.34 | 20.05 | 118,677 | +0.93(+4.86%) |
Oct 18, 2019 | 19.75 | 19.80 | 18.66 | 19.12 | 233,500 | -0.63(-3.19%) |
Oct 17, 2019 | 19.75 | 19.88 | 19.59 | 19.75 | 122,684 | +0.23(+1.18%) |
Oct 16, 2019 | 18.83 | 19.74 | 18.82 | 19.52 | 164,761 | +0.61(+3.23%) |
Oct 15, 2019 | 18.19 | 18.94 | 17.91 | 18.91 | 101,943 | +0.71(+3.90%) |
Oct 14, 2019 | 17.16 | 18.25 | 16.98 | 18.20 | 410,752 | +1.03(+6.00%) |
Oct 11, 2019 | 17.27 | 17.54 | 17.00 | 17.17 | 116,400 | -0.10(-0.58%) |
Oct 10, 2019 | 17.31 | 17.42 | 16.98 | 17.27 | 54,801 | -0.15(-0.86%) |
Oct 09, 2019 | 17.93 | 17.99 | 17.38 | 17.42 | 77,366 | -0.23(-1.30%) |
Oct 08, 2019 | 18.08 | 18.34 | 17.55 | 17.65 | 141,179 | -0.82(-4.44%) |
Oct 07, 2019 | 18.46 | 18.97 | 18.42 | 18.47 | 93,192 | -0.23(-1.23%) |
Oct 04, 2019 | 19.22 | 19.24 | 18.55 | 18.70 | 106,500 | -0.30(-1.58%) |
Oct 03, 2019 | 17.77 | 19.27 | 17.77 | 19.00 | 134,186 | +1.33(+7.53%) |
Oct 02, 2019 | 17.66 | 17.83 | 17.47 | 17.67 | 95,286 | -0.01(-0.06%) |
Oct 01, 2019 | 17.90 | 17.99 | 17.48 | 17.68 | 189,229 | -0.16(-0.90%) |
Sep 30, 2019 | 17.49 | 18.04 | 16.47 | 17.84 | 239,245 | -0.13(-0.72%) |
Sep 27, 2019 | 18.60 | 18.75 | 17.81 | 17.97 | 106,300 | -0.53(-2.86%) |
Sep 26, 2019 | 18.89 | 19.18 | 18.38 | 18.50 | 124,754 | -0.41(-2.17%) |
Sep 25, 2019 | 18.97 | 19.43 | 18.40 | 18.91 | 204,433 | -0.01(-0.05%) |
Sep 24, 2019 | 20.40 | 20.87 | 18.68 | 18.92 | 147,066 | -1.56(-7.62%) |
Sep 23, 2019 | 20.39 | 20.73 | 19.83 | 20.48 | 177,813 | +0.26(+1.29%) |
Sep 20, 2019 | 20.46 | 20.55 | 20.00 | 20.22 | 132,100 | -0.17(-0.83%) |
Sep 19, 2019 | 20.88 | 21.36 | 20.23 | 20.39 | 92,689 | -0.35(-1.69%) |
Sep 18, 2019 | 21.15 | 21.15 | 20.33 | 20.74 | 89,847 | -0.37(-1.75%) |
Sep 17, 2019 | 20.46 | 21.21 | 20.37 | 21.11 | 167,919 | +0.65(+3.18%) |
Sep 16, 2019 | 21.62 | 22.02 | 20.35 | 20.46 | 247,343 | -1.31(-6.02%) |
Sep 13, 2019 | 22.21 | 22.34 | 21.73 | 21.77 | 132,400 | -0.26(-1.18%) |
Sep 12, 2019 | 21.98 | 22.15 | 21.65 | 22.03 | 46,065 | +0.07(+0.32%) |
Sep 11, 2019 | 21.76 | 22.06 | 21.70 | 21.96 | 132,923 | +0.24(+1.10%) |
Sep 10, 2019 | 21.58 | 21.80 | 21.30 | 21.72 | 195,053 | +0.08(+0.37%) |
Sep 09, 2019 | 21.34 | 21.80 | 21.19 | 21.64 | 78,683 | +0.32(+1.50%) |
Sep 06, 2019 | 21.54 | 22.00 | 21.17 | 21.32 | 171,900 | -0.16(-0.74%) |
Sep 05, 2019 | 21.35 | 21.72 | 21.04 | 21.48 | 154,256 | +0.20(+0.94%) |
Sep 04, 2019 | 20.65 | 21.44 | 20.65 | 21.28 | 101,822 | +0.65(+3.15%) |