Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.78 | 22.95 | 22.75 | 22.86 | 294,998 | +0.06(+0.28%) |
Nov 27, 2019 | 22.56 | 22.86 | 22.45 | 22.79 | 254,484 | +0.25(+1.11%) |
Nov 26, 2019 | 22.40 | 22.58 | 22.40 | 22.54 | 621,203 | +0.15(+0.65%) |
Nov 25, 2019 | 22.47 | 22.55 | 22.39 | 22.40 | 382,942 | +0.05(+0.22%) |
Nov 22, 2019 | 22.56 | 22.56 | 22.11 | 22.35 | 292,644 | -0.10(-0.43%) |
Nov 21, 2019 | 22.61 | 22.64 | 22.37 | 22.45 | 280,727 | -0.19(-0.82%) |
Nov 20, 2019 | 22.67 | 22.83 | 22.56 | 22.63 | 507,194 | +0.06(+0.25%) |
Nov 19, 2019 | 22.64 | 22.66 | 22.45 | 22.58 | 530,912 | +0.02(+0.11%) |
Nov 18, 2019 | 22.49 | 22.71 | 22.46 | 22.55 | 446,304 | +0.11(+0.50%) |
Nov 15, 2019 | 22.38 | 22.49 | 22.29 | 22.44 | 662,477 | +0.12(+0.54%) |
Nov 14, 2019 | 21.99 | 22.32 | 21.99 | 22.32 | 490,401 | +0.31(+1.39%) |
Nov 13, 2019 | 21.74 | 22.11 | 21.74 | 22.01 | 242,557 | +0.25(+1.15%) |
Nov 12, 2019 | 21.99 | 22.12 | 21.72 | 21.76 | 318,185 | -0.19(-0.88%) |
Nov 11, 2019 | 21.91 | 22.00 | 21.70 | 21.95 | 403,459 | +0.07(+0.33%) |
Nov 08, 2019 | 21.91 | 22.10 | 21.72 | 21.88 | 399,568 | -0.09(-0.40%) |
Nov 07, 2019 | 22.20 | 22.25 | 21.56 | 21.97 | 461,635 | -0.20(-0.91%) |
Nov 06, 2019 | 22.22 | 22.32 | 22.00 | 22.17 | 347,128 | +0.03(+0.15%) |
Nov 05, 2019 | 22.99 | 22.99 | 21.95 | 22.14 | 766,051 | -0.84(-3.65%) |
Nov 04, 2019 | 23.10 | 23.10 | 22.87 | 22.98 | 429,969 | -0.07(-0.31%) |
Nov 01, 2019 | 23.13 | 23.20 | 22.88 | 23.05 | 416,541 | -0.07(-0.31%) |
Oct 31, 2019 | 23.20 | 23.29 | 23.03 | 23.12 | 535,517 | -0.05(-0.21%) |
Oct 30, 2019 | 22.88 | 23.22 | 22.74 | 23.17 | 348,376 | +0.24(+1.06%) |
Oct 29, 2019 | 22.81 | 23.20 | 22.75 | 22.93 | 534,225 | +0.07(+0.32%) |
Oct 28, 2019 | 22.79 | 23.06 | 22.72 | 22.86 | 291,135 | +0.06(+0.28%) |
Oct 25, 2019 | 23.00 | 23.00 | 22.71 | 22.79 | 515,535 | -0.21(-0.91%) |
Oct 24, 2019 | 23.04 | 23.07 | 22.73 | 23.00 | 415,988 | +0.06(+0.25%) |
Oct 23, 2019 | 22.90 | 23.00 | 22.68 | 22.95 | 332,513 | +0.12(+0.53%) |
Oct 22, 2019 | 22.94 | 23.11 | 22.74 | 22.83 | 328,218 | -0.06(-0.25%) |
Oct 21, 2019 | 22.84 | 22.99 | 22.76 | 22.88 | 530,322 | +0.12(+0.53%) |
Oct 18, 2019 | 22.68 | 22.86 | 22.53 | 22.76 | 536,969 | +0.04(+0.18%) |
Oct 17, 2019 | 22.61 | 22.83 | 22.61 | 22.72 | 325,721 | +0.14(+0.61%) |
Oct 16, 2019 | 22.67 | 22.68 | 22.49 | 22.58 | 353,565 | -0.15(-0.64%) |
Oct 15, 2019 | 22.87 | 22.95 | 22.57 | 22.73 | 393,380 | -0.13(-0.57%) |
Oct 14, 2019 | 23.02 | 23.02 | 22.81 | 22.86 | 190,865 | -0.15(-0.67%) |
Oct 11, 2019 | 23.20 | 23.26 | 22.97 | 23.01 | 413,072 | -0.15(-0.66%) |
Oct 10, 2019 | 23.42 | 23.42 | 23.12 | 23.16 | 313,384 | -0.20(-0.86%) |
Oct 09, 2019 | 23.49 | 23.62 | 23.35 | 23.37 | 248,323 | +0.02(+0.07%) |
Oct 08, 2019 | 23.31 | 23.45 | 22.95 | 23.35 | 474,331 | -0.06(-0.24%) |
Oct 07, 2019 | 23.32 | 23.47 | 23.18 | 23.41 | 314,912 | +0.04(+0.17%) |
Oct 04, 2019 | 23.20 | 23.37 | 23.09 | 23.37 | 279,016 | +0.20(+0.87%) |
Oct 03, 2019 | 22.92 | 23.37 | 22.89 | 23.16 | 331,264 | +0.25(+1.09%) |
Oct 02, 2019 | 22.62 | 22.94 | 22.62 | 22.91 | 681,411 | +0.29(+1.28%) |
Oct 01, 2019 | 22.85 | 22.99 | 22.62 | 22.62 | 292,579 | -0.20(-0.88%) |
Sep 30, 2019 | 22.60 | 23.04 | 22.60 | 22.83 | 498,335 | +0.22(+0.96%) |
Sep 27, 2019 | 22.94 | 22.94 | 22.46 | 22.61 | 228,466 | -0.29(-1.27%) |
Sep 26, 2019 | 22.63 | 22.91 | 22.51 | 22.90 | 401,821 | +0.36(+1.60%) |
Sep 25, 2019 | 22.45 | 22.66 | 22.45 | 22.54 | 355,430 | +0.12(+0.53%) |
Sep 24, 2019 | 22.63 | 22.70 | 22.34 | 22.42 | 361,222 | -0.15(-0.67%) |
Sep 23, 2019 | 22.78 | 22.84 | 22.52 | 22.57 | 291,494 | -0.22(-0.95%) |
Sep 20, 2019 | 22.75 | 22.84 | 22.57 | 22.78 | 881,591 | +0.02(+0.11%) |
Sep 19, 2019 | 22.87 | 22.95 | 22.74 | 22.76 | 224,731 | +0.02(+0.11%) |
Sep 18, 2019 | 23.09 | 23.10 | 22.45 | 22.74 | 401,407 | -0.23(-1.01%) |
Sep 17, 2019 | 22.74 | 22.99 | 22.71 | 22.97 | 291,333 | +0.29(+1.27%) |
Sep 16, 2019 | 22.58 | 22.75 | 22.56 | 22.68 | 253,958 | +0.10(+0.46%) |
Sep 13, 2019 | 22.86 | 23.02 | 22.46 | 22.58 | 308,050 | -0.30(-1.29%) |
Sep 12, 2019 | 22.95 | 23.02 | 22.67 | 22.87 | 306,961 | +0.03(+0.14%) |
Sep 11, 2019 | 22.86 | 22.98 | 22.74 | 22.84 | 396,952 | -0.06(-0.28%) |
Sep 10, 2019 | 23.02 | 23.02 | 22.72 | 22.90 | 353,203 | -0.21(-0.90%) |
Sep 09, 2019 | 23.13 | 23.15 | 22.94 | 23.11 | 346,115 | -0.04(-0.17%) |
Sep 06, 2019 | 23.09 | 23.22 | 23.00 | 23.15 | 406,811 | +0.15(+0.66%) |
Sep 05, 2019 | 23.30 | 23.30 | 22.89 | 23.00 | 661,404 | -0.34(-1.44%) |
Sep 04, 2019 | 23.07 | 23.35 | 22.99 | 23.34 | 299,520 | +0.34(+1.49%) |