Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.04 | 22.18 | 21.36 | 21.42 | 653,415 | -1.00(-4.46%) |
Nov 27, 2019 | 22.50 | 22.81 | 22.09 | 22.42 | 796,980 | +0.01(+0.04%) |
Nov 26, 2019 | 22.63 | 22.63 | 22.18 | 22.41 | 1,314,718 | -0.41(-1.78%) |
Nov 25, 2019 | 22.02 | 22.87 | 21.62 | 22.82 | 911,907 | +0.74(+3.33%) |
Nov 22, 2019 | 22.98 | 23.28 | 21.95 | 22.08 | 1,044,000 | -0.89(-3.86%) |
Nov 21, 2019 | 22.66 | 23.04 | 22.11 | 22.97 | 1,096,646 | +0.64(+2.87%) |
Nov 20, 2019 | 22.11 | 22.96 | 21.73 | 22.33 | 1,620,668 | +0.23(+1.02%) |
Nov 19, 2019 | 22.91 | 23.05 | 21.99 | 22.10 | 1,717,654 | -0.94(-4.09%) |
Nov 18, 2019 | 23.95 | 23.95 | 22.87 | 23.04 | 1,192,773 | -1.13(-4.68%) |
Nov 15, 2019 | 23.98 | 24.56 | 23.71 | 24.17 | 764,404 | +0.39(+1.62%) |
Nov 14, 2019 | 23.68 | 24.53 | 23.59 | 23.79 | 1,440,214 | +0.12(+0.52%) |
Nov 13, 2019 | 24.48 | 24.89 | 23.47 | 23.66 | 1,657,060 | -0.86(-3.50%) |
Nov 12, 2019 | 24.09 | 24.87 | 23.66 | 24.52 | 1,943,355 | +0.55(+2.28%) |
Nov 11, 2019 | 23.68 | 24.01 | 23.02 | 23.98 | 1,759,794 | -0.09(-0.39%) |
Nov 08, 2019 | 23.80 | 24.39 | 23.52 | 24.07 | 1,610,088 | -0.05(-0.20%) |
Nov 07, 2019 | 21.76 | 24.22 | 21.56 | 24.12 | 3,203,475 | +2.53(+11.70%) |
Nov 06, 2019 | 22.03 | 22.90 | 21.50 | 21.59 | 2,298,624 | -0.59(-2.68%) |
Nov 05, 2019 | 21.80 | 22.64 | 21.63 | 22.18 | 2,113,053 | +0.71(+3.29%) |
Nov 04, 2019 | 20.05 | 22.03 | 20.05 | 21.48 | 2,406,795 | +1.74(+8.83%) |
Nov 01, 2019 | 19.06 | 19.97 | 18.83 | 19.73 | 1,334,737 | +0.93(+4.96%) |
Oct 31, 2019 | 19.19 | 19.42 | 18.44 | 18.80 | 1,727,551 | -0.44(-2.30%) |
Oct 30, 2019 | 20.42 | 20.57 | 19.00 | 19.24 | 2,317,721 | -1.20(-5.86%) |
Oct 29, 2019 | 20.20 | 20.60 | 19.18 | 20.44 | 2,041,060 | +0.03(+0.14%) |
Oct 28, 2019 | 20.94 | 21.20 | 20.40 | 20.41 | 1,143,875 | -0.41(-1.95%) |
Oct 25, 2019 | 20.62 | 21.07 | 20.32 | 20.82 | 1,380,257 | +0.12(+0.59%) |
Oct 24, 2019 | 21.12 | 21.30 | 20.44 | 20.70 | 1,458,283 | -0.39(-1.85%) |
Oct 23, 2019 | 19.84 | 21.16 | 19.56 | 21.09 | 1,999,528 | +1.22(+6.14%) |
Oct 22, 2019 | 19.81 | 20.38 | 19.28 | 19.87 | 1,904,453 | +0.10(+0.52%) |
Oct 21, 2019 | 19.99 | 20.39 | 19.56 | 19.76 | 1,658,848 | -0.21(-1.06%) |
Oct 18, 2019 | 21.52 | 21.75 | 19.95 | 19.97 | 2,725,181 | -1.65(-7.65%) |
Oct 17, 2019 | 22.71 | 22.95 | 21.55 | 21.63 | 2,050,012 | -1.12(-4.93%) |
Oct 16, 2019 | 22.83 | 23.49 | 22.70 | 22.75 | 1,503,568 | -0.03(-0.12%) |
Oct 15, 2019 | 22.69 | 23.50 | 22.38 | 22.78 | 1,039,468 | -0.08(-0.33%) |
Oct 14, 2019 | 23.16 | 23.26 | 22.13 | 22.85 | 1,141,149 | -0.87(-3.65%) |
Oct 11, 2019 | 23.79 | 24.46 | 23.57 | 23.72 | 988,823 | +0.31(+1.33%) |
Oct 10, 2019 | 23.50 | 23.70 | 22.92 | 23.41 | 954,913 | -0.04(-0.16%) |
Oct 09, 2019 | 23.71 | 23.98 | 23.21 | 23.45 | 827,628 | +0.07(+0.28%) |
Oct 08, 2019 | 23.69 | 24.04 | 23.36 | 23.38 | 963,013 | -0.61(-2.55%) |
Oct 07, 2019 | 24.43 | 24.53 | 23.85 | 23.99 | 1,248,687 | -0.55(-2.23%) |
Oct 04, 2019 | 24.74 | 24.99 | 24.22 | 24.54 | 1,154,246 | -0.25(-1.03%) |
Oct 03, 2019 | 24.09 | 25.02 | 23.96 | 24.80 | 1,082,126 | +0.43(+1.78%) |
Oct 02, 2019 | 25.06 | 25.61 | 24.27 | 24.36 | 1,353,896 | -0.84(-3.33%) |
Oct 01, 2019 | 26.42 | 27.03 | 25.05 | 25.20 | 1,987,264 | -0.95(-3.64%) |
Sep 30, 2019 | 26.28 | 26.51 | 25.81 | 26.15 | 2,664,003 | -0.41(-1.53%) |
Sep 27, 2019 | 27.26 | 27.70 | 26.53 | 26.56 | 1,471,829 | -1.14(-4.12%) |
Sep 26, 2019 | 28.24 | 28.24 | 27.48 | 27.70 | 1,062,104 | -0.73(-2.55%) |
Sep 25, 2019 | 28.19 | 28.57 | 27.54 | 28.42 | 1,093,522 | +0.07(+0.23%) |
Sep 24, 2019 | 28.58 | 28.92 | 27.94 | 28.36 | 1,634,571 | -0.29(-1.02%) |
Sep 23, 2019 | 28.62 | 29.29 | 28.41 | 28.65 | 1,151,927 | +0.00(+0.00%) |
Sep 20, 2019 | 29.70 | 30.09 | 28.36 | 28.65 | 3,308,777 | -1.06(-3.58%) |
Sep 19, 2019 | 31.19 | 31.43 | 29.30 | 29.71 | 1,775,626 | -1.09(-3.55%) |
Sep 18, 2019 | 31.71 | 31.88 | 30.70 | 30.81 | 1,353,349 | -1.42(-4.42%) |
Sep 17, 2019 | 33.69 | 33.97 | 31.80 | 32.23 | 2,613,277 | -1.85(-5.42%) |
Sep 16, 2019 | 33.07 | 34.39 | 31.76 | 34.08 | 3,119,187 | +3.28(+10.65%) |
Sep 13, 2019 | 30.13 | 30.97 | 29.59 | 30.80 | 1,671,631 | +1.13(+3.81%) |
Sep 12, 2019 | 28.90 | 30.02 | 28.29 | 29.67 | 1,538,078 | +0.08(+0.29%) |
Sep 11, 2019 | 30.66 | 31.39 | 29.45 | 29.58 | 2,013,657 | -0.96(-3.15%) |
Sep 10, 2019 | 30.95 | 32.20 | 30.16 | 30.54 | 2,310,636 | +0.30(+1.00%) |
Sep 09, 2019 | 29.37 | 30.25 | 29.32 | 30.24 | 1,810,872 | +1.29(+4.46%) |
Sep 06, 2019 | 29.71 | 29.71 | 28.89 | 28.95 | 1,702,615 | -0.88(-2.94%) |
Sep 05, 2019 | 29.98 | 30.16 | 29.38 | 29.83 | 1,650,632 | +0.47(+1.61%) |
Sep 04, 2019 | 30.00 | 30.47 | 29.34 | 29.36 | 1,559,079 | -0.06(-0.19%) |