Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.25 | 23.36 | 22.90 | 23.14 | 202,200 | -0.25(-1.07%) |
Nov 27, 2019 | 23.00 | 23.56 | 22.83 | 23.39 | 416,600 | +0.48(+2.10%) |
Nov 26, 2019 | 23.07 | 23.43 | 22.88 | 22.91 | 411,280 | -0.14(-0.61%) |
Nov 25, 2019 | 22.59 | 23.15 | 22.59 | 23.05 | 375,762 | +0.53(+2.35%) |
Nov 22, 2019 | 22.39 | 22.62 | 22.08 | 22.52 | 337,000 | +0.30(+1.35%) |
Nov 21, 2019 | 22.61 | 22.67 | 22.02 | 22.22 | 379,439 | -0.49(-2.16%) |
Nov 20, 2019 | 22.90 | 23.10 | 22.54 | 22.71 | 440,289 | -0.35(-1.52%) |
Nov 19, 2019 | 23.13 | 23.20 | 22.83 | 23.06 | 348,591 | +0.08(+0.35%) |
Nov 18, 2019 | 23.20 | 23.27 | 22.95 | 22.98 | 375,870 | -0.24(-1.03%) |
Nov 15, 2019 | 22.99 | 23.47 | 22.73 | 23.22 | 397,900 | +0.51(+2.25%) |
Nov 14, 2019 | 22.63 | 23.00 | 22.42 | 22.71 | 554,745 | +0.03(+0.11%) |
Nov 13, 2019 | 22.51 | 22.94 | 22.35 | 22.68 | 310,928 | +0.00(+0.00%) |
Nov 12, 2019 | 22.71 | 22.75 | 22.37 | 22.68 | 413,383 | +0.10(+0.44%) |
Nov 11, 2019 | 22.21 | 22.64 | 22.07 | 22.59 | 372,754 | +0.23(+1.01%) |
Nov 08, 2019 | 22.42 | 22.60 | 22.13 | 22.36 | 793,900 | -0.02(-0.09%) |
Nov 07, 2019 | 22.53 | 22.55 | 22.27 | 22.38 | 386,635 | +0.06(+0.29%) |
Nov 06, 2019 | 22.46 | 22.48 | 22.16 | 22.32 | 338,255 | -0.20(-0.87%) |
Nov 05, 2019 | 22.37 | 22.55 | 22.08 | 22.51 | 310,630 | +0.24(+1.08%) |
Nov 04, 2019 | 22.64 | 22.80 | 22.12 | 22.27 | 539,265 | -0.22(-0.98%) |
Nov 01, 2019 | 22.07 | 22.64 | 21.73 | 22.49 | 338,700 | +0.66(+3.02%) |
Oct 31, 2019 | 22.71 | 22.71 | 20.86 | 21.83 | 765,499 | +0.40(+1.87%) |
Oct 30, 2019 | 21.66 | 21.66 | 21.14 | 21.43 | 245,430 | -0.18(-0.83%) |
Oct 29, 2019 | 21.81 | 21.97 | 21.40 | 21.61 | 299,030 | -0.22(-1.01%) |
Oct 28, 2019 | 21.41 | 22.11 | 21.41 | 21.83 | 400,897 | +0.56(+2.63%) |
Oct 25, 2019 | 21.39 | 21.54 | 21.12 | 21.27 | 363,700 | +0.12(+0.57%) |
Oct 24, 2019 | 20.68 | 21.22 | 20.67 | 21.15 | 246,723 | +0.72(+3.52%) |
Oct 23, 2019 | 20.47 | 20.59 | 20.23 | 20.43 | 178,226 | -0.23(-1.11%) |
Oct 22, 2019 | 20.77 | 21.11 | 20.62 | 20.66 | 186,570 | -0.13(-0.63%) |
Oct 21, 2019 | 20.76 | 21.00 | 20.63 | 20.79 | 206,528 | +0.29(+1.44%) |
Oct 18, 2019 | 20.80 | 20.86 | 20.17 | 20.50 | 379,200 | -0.43(-2.08%) |
Oct 17, 2019 | 20.62 | 21.38 | 20.44 | 20.93 | 479,442 | +0.59(+2.93%) |
Oct 16, 2019 | 20.59 | 20.93 | 20.25 | 20.34 | 411,395 | -0.40(-1.95%) |
Oct 15, 2019 | 19.89 | 21.03 | 19.68 | 20.74 | 470,356 | +0.96(+4.85%) |
Oct 14, 2019 | 19.97 | 20.10 | 19.67 | 19.78 | 315,826 | -0.27(-1.35%) |
Oct 11, 2019 | 20.41 | 20.50 | 20.01 | 20.05 | 479,800 | +0.01(+0.05%) |
Oct 10, 2019 | 19.74 | 20.09 | 19.50 | 20.04 | 332,018 | +0.43(+2.17%) |
Oct 09, 2019 | 19.58 | 19.81 | 19.39 | 19.61 | 230,667 | +0.22(+1.16%) |
Oct 08, 2019 | 19.84 | 19.84 | 19.29 | 19.39 | 429,393 | -0.66(-3.29%) |
Oct 07, 2019 | 20.40 | 20.73 | 20.02 | 20.05 | 1,021,177 | -0.29(-1.43%) |
Oct 04, 2019 | 19.44 | 20.36 | 19.44 | 20.34 | 621,400 | +0.94(+4.85%) |
Oct 03, 2019 | 18.89 | 19.46 | 18.79 | 19.40 | 301,018 | +0.48(+2.54%) |
Oct 02, 2019 | 18.43 | 19.00 | 18.43 | 18.92 | 343,041 | +0.25(+1.34%) |
Oct 01, 2019 | 19.12 | 19.31 | 18.59 | 18.67 | 307,561 | +0.03(+0.13%) |
Sep 30, 2019 | 18.56 | 18.80 | 18.45 | 18.64 | 208,225 | +0.16(+0.89%) |
Sep 27, 2019 | 18.92 | 18.93 | 18.23 | 18.48 | 337,600 | -0.50(-2.61%) |
Sep 26, 2019 | 19.27 | 19.45 | 18.94 | 18.98 | 252,471 | -0.33(-1.73%) |
Sep 25, 2019 | 18.78 | 19.36 | 18.62 | 19.31 | 356,583 | +0.48(+2.55%) |
Sep 24, 2019 | 19.30 | 19.41 | 18.78 | 18.83 | 561,291 | -0.43(-2.23%) |
Sep 23, 2019 | 19.22 | 19.44 | 19.01 | 19.26 | 335,769 | -0.09(-0.47%) |
Sep 20, 2019 | 19.27 | 19.66 | 18.95 | 19.35 | 738,900 | +0.04(+0.21%) |
Sep 19, 2019 | 19.64 | 19.74 | 19.11 | 19.31 | 426,983 | -0.25(-1.28%) |
Sep 18, 2019 | 19.25 | 19.62 | 19.14 | 19.56 | 494,373 | +0.30(+1.56%) |
Sep 17, 2019 | 18.81 | 19.28 | 18.75 | 19.26 | 289,943 | +0.33(+1.74%) |
Sep 16, 2019 | 18.50 | 18.99 | 18.39 | 18.93 | 216,810 | +0.30(+1.64%) |
Sep 13, 2019 | 18.58 | 19.17 | 18.47 | 18.62 | 328,300 | +0.18(+0.95%) |
Sep 12, 2019 | 18.84 | 18.84 | 18.11 | 18.45 | 495,635 | -0.35(-1.86%) |
Sep 11, 2019 | 18.19 | 18.85 | 18.14 | 18.80 | 331,514 | +0.73(+4.04%) |
Sep 10, 2019 | 18.14 | 18.16 | 17.88 | 18.07 | 233,181 | -0.17(-0.93%) |
Sep 09, 2019 | 17.65 | 18.26 | 17.49 | 18.24 | 319,101 | +0.69(+3.93%) |
Sep 06, 2019 | 17.69 | 17.87 | 17.52 | 17.55 | 285,500 | -0.18(-1.02%) |
Sep 05, 2019 | 17.64 | 18.40 | 17.51 | 17.73 | 517,166 | +0.33(+1.90%) |
Sep 04, 2019 | 17.34 | 17.74 | 17.31 | 17.40 | 315,249 | +0.22(+1.28%) |