Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.12 | 22.17 | 21.96 | 22.06 | 45,159 | -0.12(-0.54%) |
Nov 28, 2019 | 22.29 | 22.29 | 21.95 | 22.18 | 87,791 | -0.13(-0.58%) |
Nov 27, 2019 | 22.33 | 22.38 | 22.24 | 22.31 | 110,946 | +0.04(+0.18%) |
Nov 26, 2019 | 22.31 | 22.42 | 22.06 | 22.27 | 475,849 | -0.08(-0.36%) |
Nov 25, 2019 | 22.11 | 22.35 | 22.10 | 22.35 | 115,937 | +0.25(+1.13%) |
Nov 22, 2019 | 21.94 | 22.12 | 21.94 | 22.10 | 156,004 | +0.23(+1.05%) |
Nov 21, 2019 | 21.96 | 22.03 | 21.85 | 21.87 | 126,359 | -0.06(-0.27%) |
Nov 20, 2019 | 21.84 | 22.08 | 21.78 | 21.93 | 85,631 | +0.06(+0.27%) |
Nov 19, 2019 | 21.96 | 21.96 | 21.79 | 21.87 | 283,535 | -0.02(-0.09%) |
Nov 18, 2019 | 21.93 | 21.98 | 21.75 | 21.89 | 86,599 | -0.07(-0.32%) |
Nov 15, 2019 | 22.00 | 22.10 | 21.83 | 21.96 | 81,976 | -0.06(-0.27%) |
Nov 14, 2019 | 21.99 | 22.18 | 21.95 | 22.02 | 82,177 | +0.00(+0.00%) |
Nov 13, 2019 | 21.90 | 22.07 | 21.58 | 22.02 | 198,836 | +0.00(+0.00%) |
Nov 12, 2019 | 22.06 | 22.12 | 21.94 | 22.02 | 107,513 | +0.03(+0.14%) |
Nov 11, 2019 | 21.41 | 22.03 | 21.37 | 21.99 | 573,453 | +0.56(+2.61%) |
Nov 08, 2019 | 21.42 | 21.49 | 21.26 | 21.43 | 105,428 | +0.01(+0.05%) |
Nov 07, 2019 | 21.26 | 21.42 | 21.09 | 21.42 | 246,136 | +0.19(+0.89%) |
Nov 06, 2019 | 20.91 | 21.40 | 20.76 | 21.23 | 737,041 | +1.17(+5.83%) |
Nov 05, 2019 | 19.90 | 20.13 | 19.81 | 20.06 | 164,006 | +0.20(+1.01%) |
Nov 04, 2019 | 19.62 | 20.14 | 19.60 | 19.86 | 225,992 | +0.24(+1.22%) |
Nov 01, 2019 | 19.60 | 19.65 | 19.35 | 19.62 | 69,132 | +0.04(+0.20%) |
Oct 31, 2019 | 19.52 | 19.64 | 19.30 | 19.58 | 74,169 | -0.01(-0.05%) |
Oct 30, 2019 | 19.63 | 19.64 | 19.50 | 19.59 | 88,104 | -0.12(-0.61%) |
Oct 29, 2019 | 19.70 | 19.82 | 19.53 | 19.71 | 218,659 | +0.02(+0.10%) |
Oct 28, 2019 | 19.79 | 19.86 | 19.66 | 19.69 | 123,423 | +0.14(+0.72%) |
Oct 25, 2019 | 19.58 | 19.65 | 19.40 | 19.55 | 121,629 | -0.01(-0.05%) |
Oct 24, 2019 | 19.84 | 19.85 | 19.48 | 19.56 | 120,343 | -0.22(-1.11%) |
Oct 23, 2019 | 19.68 | 19.84 | 19.59 | 19.78 | 123,864 | +0.10(+0.51%) |
Oct 22, 2019 | 19.55 | 19.90 | 19.50 | 19.68 | 238,203 | +0.21(+1.08%) |
Oct 21, 2019 | 19.55 | 19.59 | 19.35 | 19.47 | 86,049 | +0.03(+0.15%) |
Oct 18, 2019 | 19.45 | 19.51 | 19.37 | 19.44 | 80,194 | +0.03(+0.15%) |
Oct 17, 2019 | 19.43 | 19.48 | 19.32 | 19.41 | 58,765 | +0.01(+0.05%) |
Oct 16, 2019 | 19.31 | 19.43 | 19.17 | 19.40 | 164,215 | +0.17(+0.88%) |
Oct 15, 2019 | 19.44 | 19.44 | 19.15 | 19.23 | 84,839 | -0.07(-0.36%) |
Oct 11, 2019 | 19.30 | 19.30 | 19.30 | 0 | -0.16(-0.82%) | |
Oct 10, 2019 | 19.25 | 19.53 | 19.20 | 19.46 | 102,809 | +0.26(+1.35%) |
Oct 09, 2019 | 19.06 | 19.21 | 19.03 | 19.20 | 64,720 | +0.16(+0.84%) |
Oct 08, 2019 | 19.10 | 19.11 | 18.94 | 19.04 | 170,564 | -0.07(-0.37%) |
Oct 07, 2019 | 19.25 | 19.37 | 19.02 | 19.11 | 111,421 | -0.09(-0.47%) |
Oct 04, 2019 | 19.10 | 19.26 | 19.09 | 19.20 | 78,435 | +0.15(+0.79%) |
Oct 03, 2019 | 19.00 | 19.20 | 18.81 | 19.05 | 171,072 | +0.05(+0.26%) |
Oct 02, 2019 | 19.27 | 19.28 | 18.82 | 19.00 | 203,866 | -0.24(-1.25%) |
Oct 01, 2019 | 19.74 | 19.80 | 19.18 | 19.24 | 140,849 | -0.45(-2.29%) |
Sep 30, 2019 | 19.81 | 19.88 | 19.65 | 19.69 | 63,028 | -0.13(-0.66%) |
Sep 27, 2019 | 20.02 | 20.02 | 19.79 | 19.82 | 133,217 | -0.28(-1.39%) |
Sep 26, 2019 | 19.96 | 20.17 | 19.91 | 20.10 | 468,847 | +0.17(+0.85%) |
Sep 25, 2019 | 19.93 | 20.04 | 19.70 | 19.93 | 154,605 | +0.02(+0.10%) |
Sep 24, 2019 | 20.00 | 20.11 | 19.89 | 19.91 | 133,437 | -0.01(-0.05%) |
Sep 23, 2019 | 20.14 | 20.37 | 19.92 | 19.92 | 198,941 | -0.21(-1.04%) |
Sep 20, 2019 | 19.97 | 20.14 | 19.76 | 20.13 | 166,875 | +0.21(+1.05%) |
Sep 19, 2019 | 20.02 | 20.02 | 19.90 | 19.92 | 86,459 | -0.05(-0.25%) |
Sep 18, 2019 | 20.00 | 20.09 | 19.80 | 19.97 | 128,235 | +0.06(+0.30%) |
Sep 17, 2019 | 19.91 | 20.00 | 19.78 | 19.91 | 173,532 | +0.08(+0.40%) |
Sep 16, 2019 | 19.82 | 20.05 | 19.73 | 19.83 | 108,207 | +0.10(+0.51%) |
Sep 13, 2019 | 19.72 | 19.88 | 19.71 | 19.73 | 75,519 | +0.08(+0.41%) |
Sep 12, 2019 | 19.48 | 19.79 | 19.39 | 19.65 | 127,746 | +0.26(+1.34%) |
Sep 11, 2019 | 19.40 | 19.50 | 19.30 | 19.39 | 103,454 | -0.01(-0.05%) |
Sep 10, 2019 | 19.68 | 19.68 | 19.30 | 19.40 | 189,672 | -0.25(-1.27%) |
Sep 09, 2019 | 19.73 | 19.84 | 19.64 | 19.65 | 77,196 | -0.04(-0.20%) |
Sep 06, 2019 | 19.69 | 19.75 | 19.58 | 19.69 | 58,239 | +0.05(+0.25%) |
Sep 05, 2019 | 19.62 | 19.78 | 19.57 | 19.64 | 71,116 | +0.12(+0.61%) |
Sep 04, 2019 | 19.45 | 19.70 | 19.42 | 19.52 | 126,497 | +0.10(+0.51%) |