Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.38 | 22.55 | 22.31 | 22.31 | 234,561 | -0.12(-0.52%) |
Nov 27, 2019 | 22.20 | 22.44 | 22.18 | 22.43 | 324,313 | +0.24(+1.08%) |
Nov 26, 2019 | 22.24 | 22.44 | 22.15 | 22.19 | 612,448 | -0.10(-0.45%) |
Nov 25, 2019 | 22.09 | 22.40 | 22.09 | 22.29 | 466,809 | +0.14(+0.64%) |
Nov 22, 2019 | 22.44 | 22.44 | 21.97 | 22.15 | 496,831 | -0.15(-0.67%) |
Nov 21, 2019 | 22.61 | 22.62 | 22.27 | 22.30 | 511,758 | -0.34(-1.50%) |
Nov 20, 2019 | 22.76 | 22.76 | 22.44 | 22.64 | 522,714 | -0.18(-0.80%) |
Nov 19, 2019 | 23.03 | 23.14 | 22.79 | 22.82 | 499,335 | -0.15(-0.65%) |
Nov 18, 2019 | 22.91 | 23.06 | 22.91 | 22.97 | 489,191 | +0.05(+0.22%) |
Nov 15, 2019 | 23.03 | 23.06 | 22.88 | 22.92 | 567,428 | -0.07(-0.32%) |
Nov 14, 2019 | 22.90 | 23.06 | 22.86 | 22.99 | 350,887 | +0.22(+0.95%) |
Nov 13, 2019 | 22.69 | 22.94 | 22.69 | 22.78 | 613,079 | +0.07(+0.29%) |
Nov 12, 2019 | 22.94 | 23.07 | 22.70 | 22.71 | 427,041 | -0.19(-0.83%) |
Nov 11, 2019 | 22.71 | 22.92 | 22.67 | 22.90 | 308,657 | +0.14(+0.62%) |
Nov 08, 2019 | 22.88 | 22.92 | 22.76 | 22.76 | 330,699 | -0.22(-0.94%) |
Nov 07, 2019 | 23.37 | 23.40 | 22.90 | 22.98 | 255,694 | -0.32(-1.35%) |
Nov 06, 2019 | 23.27 | 23.58 | 23.23 | 23.29 | 826,715 | +0.08(+0.36%) |
Nov 05, 2019 | 23.29 | 23.32 | 22.88 | 23.21 | 686,841 | -0.07(-0.29%) |
Nov 04, 2019 | 23.37 | 23.38 | 23.16 | 23.27 | 720,020 | +0.01(+0.04%) |
Nov 01, 2019 | 23.28 | 23.37 | 23.20 | 23.27 | 805,965 | +0.04(+0.18%) |
Oct 31, 2019 | 23.51 | 23.55 | 23.15 | 23.23 | 649,059 | -0.29(-1.24%) |
Oct 30, 2019 | 23.27 | 23.61 | 23.25 | 23.52 | 737,551 | +0.26(+1.11%) |
Oct 29, 2019 | 23.14 | 23.40 | 23.13 | 23.26 | 810,730 | +0.07(+0.32%) |
Oct 28, 2019 | 23.30 | 23.46 | 23.18 | 23.18 | 675,240 | -0.13(-0.57%) |
Oct 25, 2019 | 23.59 | 23.61 | 23.06 | 23.32 | 863,431 | -0.42(-1.78%) |
Oct 24, 2019 | 24.30 | 24.39 | 23.71 | 23.74 | 1,336,740 | -0.47(-1.95%) |
Oct 23, 2019 | 24.42 | 24.48 | 24.19 | 24.21 | 613,429 | -0.14(-0.58%) |
Oct 22, 2019 | 24.46 | 24.53 | 24.25 | 24.35 | 651,505 | -0.04(-0.17%) |
Oct 21, 2019 | 23.91 | 24.40 | 23.80 | 24.40 | 1,319,851 | +0.56(+2.33%) |
Oct 18, 2019 | 23.76 | 24.01 | 23.70 | 23.84 | 1,458,448 | +0.06(+0.24%) |
Oct 17, 2019 | 23.77 | 23.98 | 23.68 | 23.78 | 982,339 | -0.02(-0.07%) |
Oct 16, 2019 | 23.82 | 23.92 | 23.70 | 23.80 | 673,835 | -0.07(-0.28%) |
Oct 15, 2019 | 23.85 | 23.99 | 23.75 | 23.86 | 638,811 | +0.02(+0.10%) |
Oct 14, 2019 | 23.82 | 23.91 | 23.72 | 23.84 | 257,750 | +0.02(+0.07%) |
Oct 11, 2019 | 23.82 | 24.10 | 23.66 | 23.82 | 575,500 | +0.12(+0.53%) |
Oct 10, 2019 | 23.86 | 23.86 | 23.67 | 23.70 | 297,771 | -0.08(-0.35%) |
Oct 09, 2019 | 23.89 | 24.13 | 23.74 | 23.78 | 255,253 | -0.08(-0.35%) |
Oct 08, 2019 | 23.96 | 24.01 | 23.71 | 23.86 | 321,298 | -0.15(-0.62%) |
Oct 07, 2019 | 23.76 | 24.10 | 23.75 | 24.01 | 321,658 | +0.16(+0.66%) |
Oct 04, 2019 | 23.73 | 23.86 | 23.59 | 23.86 | 337,084 | +0.18(+0.77%) |
Oct 03, 2019 | 23.68 | 23.94 | 23.50 | 23.67 | 434,012 | -0.07(-0.28%) |
Oct 02, 2019 | 23.57 | 23.76 | 23.52 | 23.74 | 413,172 | +0.10(+0.42%) |
Oct 01, 2019 | 23.77 | 23.84 | 23.48 | 23.64 | 406,681 | -0.08(-0.35%) |
Sep 30, 2019 | 23.79 | 23.93 | 23.71 | 23.72 | 1,080,028 | -0.07(-0.28%) |
Sep 27, 2019 | 23.91 | 23.91 | 23.69 | 23.79 | 555,020 | +0.02(+0.10%) |
Sep 26, 2019 | 23.53 | 23.80 | 23.49 | 23.76 | 506,324 | +0.25(+1.08%) |
Sep 25, 2019 | 23.43 | 23.60 | 23.34 | 23.51 | 466,040 | +0.10(+0.42%) |
Sep 24, 2019 | 23.51 | 23.61 | 23.32 | 23.41 | 375,024 | -0.03(-0.14%) |
Sep 23, 2019 | 23.49 | 23.58 | 23.36 | 23.44 | 565,523 | -0.15(-0.63%) |
Sep 20, 2019 | 23.62 | 23.87 | 23.52 | 23.59 | 994,744 | +0.04(+0.17%) |
Sep 19, 2019 | 23.52 | 23.73 | 23.49 | 23.55 | 337,436 | +0.16(+0.70%) |
Sep 18, 2019 | 23.48 | 23.53 | 23.23 | 23.39 | 413,111 | +0.00(+0.00%) |
Sep 17, 2019 | 23.30 | 23.48 | 23.14 | 23.39 | 574,174 | +0.03(+0.14%) |
Sep 16, 2019 | 23.43 | 23.61 | 23.35 | 23.35 | 509,001 | -0.09(-0.39%) |
Sep 13, 2019 | 23.80 | 24.00 | 23.41 | 23.44 | 526,994 | -0.39(-1.66%) |
Sep 12, 2019 | 23.91 | 24.01 | 23.73 | 23.84 | 570,428 | +0.01(+0.03%) |
Sep 11, 2019 | 23.73 | 23.90 | 23.62 | 23.83 | 720,361 | +0.08(+0.35%) |
Sep 10, 2019 | 23.56 | 23.81 | 23.45 | 23.75 | 633,166 | +0.14(+0.59%) |
Sep 09, 2019 | 23.23 | 23.71 | 23.12 | 23.61 | 1,153,017 | +0.31(+1.34%) |
Sep 06, 2019 | 23.33 | 23.35 | 23.20 | 23.30 | 550,594 | +0.05(+0.21%) |
Sep 05, 2019 | 23.18 | 23.42 | 23.04 | 23.25 | 828,669 | +0.04(+0.18%) |
Sep 04, 2019 | 23.02 | 23.29 | 23.02 | 23.21 | 627,176 | +0.24(+1.04%) |