Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.39 | 23.48 | 23.35 | 23.41 | 93,900 | -0.15(-0.64%) |
Nov 27, 2019 | 23.40 | 23.61 | 23.38 | 23.56 | 197,800 | +0.01(+0.04%) |
Nov 26, 2019 | 23.48 | 23.90 | 23.46 | 23.55 | 505,544 | -0.23(-0.97%) |
Nov 25, 2019 | 23.06 | 24.50 | 23.05 | 23.78 | 545,594 | +1.06(+4.67%) |
Nov 22, 2019 | 22.66 | 22.79 | 22.54 | 22.72 | 120,100 | +0.20(+0.89%) |
Nov 21, 2019 | 22.47 | 22.54 | 22.31 | 22.52 | 138,830 | +0.26(+1.17%) |
Nov 20, 2019 | 22.42 | 22.55 | 22.14 | 22.26 | 206,081 | -0.32(-1.42%) |
Nov 19, 2019 | 22.43 | 22.74 | 22.37 | 22.58 | 175,687 | -0.12(-0.53%) |
Nov 18, 2019 | 22.52 | 22.84 | 22.52 | 22.70 | 217,952 | +0.36(+1.61%) |
Nov 15, 2019 | 22.08 | 22.40 | 22.05 | 22.34 | 137,300 | +0.28(+1.27%) |
Nov 14, 2019 | 21.99 | 22.13 | 21.78 | 22.06 | 101,967 | -0.22(-0.99%) |
Nov 13, 2019 | 22.29 | 22.35 | 22.16 | 22.28 | 110,820 | +0.27(+1.23%) |
Nov 12, 2019 | 21.88 | 22.12 | 21.88 | 22.01 | 147,601 | -0.15(-0.68%) |
Nov 11, 2019 | 22.05 | 22.18 | 22.05 | 22.16 | 102,354 | +0.08(+0.36%) |
Nov 08, 2019 | 21.90 | 22.08 | 21.89 | 22.08 | 121,800 | +0.06(+0.27%) |
Nov 07, 2019 | 22.13 | 22.18 | 21.98 | 22.02 | 270,790 | +0.06(+0.27%) |
Nov 06, 2019 | 21.79 | 22.19 | 21.39 | 21.96 | 184,216 | +0.32(+1.48%) |
Nov 05, 2019 | 21.63 | 21.70 | 21.43 | 21.64 | 680,968 | -0.33(-1.50%) |
Nov 04, 2019 | 22.18 | 22.20 | 21.90 | 21.97 | 112,616 | -0.16(-0.72%) |
Nov 01, 2019 | 21.81 | 22.17 | 21.79 | 22.13 | 98,600 | +0.28(+1.28%) |
Oct 31, 2019 | 21.49 | 21.85 | 21.41 | 21.85 | 104,514 | +0.24(+1.11%) |
Oct 30, 2019 | 21.52 | 21.76 | 21.50 | 21.61 | 130,813 | +0.11(+0.51%) |
Oct 29, 2019 | 21.22 | 21.54 | 21.18 | 21.50 | 142,073 | +0.18(+0.84%) |
Oct 28, 2019 | 21.04 | 21.38 | 21.03 | 21.32 | 80,801 | +0.23(+1.09%) |
Oct 25, 2019 | 21.03 | 21.25 | 21.01 | 21.09 | 126,000 | -0.09(-0.42%) |
Oct 24, 2019 | 21.01 | 21.19 | 20.99 | 21.18 | 74,086 | +0.15(+0.71%) |
Oct 23, 2019 | 20.78 | 21.10 | 20.77 | 21.03 | 645,623 | -0.28(-1.31%) |
Oct 22, 2019 | 21.03 | 21.42 | 21.03 | 21.31 | 195,559 | +0.61(+2.95%) |
Oct 21, 2019 | 20.75 | 20.81 | 20.60 | 20.70 | 126,633 | -0.35(-1.66%) |
Oct 18, 2019 | 21.08 | 21.10 | 20.90 | 21.05 | 146,500 | +0.07(+0.33%) |
Oct 17, 2019 | 20.94 | 20.99 | 20.75 | 20.98 | 167,039 | +0.40(+1.94%) |
Oct 16, 2019 | 20.43 | 20.64 | 20.39 | 20.58 | 105,067 | +0.08(+0.39%) |
Oct 15, 2019 | 20.31 | 20.52 | 20.25 | 20.50 | 249,391 | +0.72(+3.64%) |
Oct 14, 2019 | 19.82 | 19.86 | 19.70 | 19.78 | 235,138 | +0.30(+1.54%) |
Oct 11, 2019 | 19.67 | 19.68 | 19.47 | 19.48 | 197,000 | +0.13(+0.67%) |
Oct 10, 2019 | 19.40 | 19.47 | 19.32 | 19.35 | 172,280 | -0.39(-1.98%) |
Oct 09, 2019 | 19.81 | 19.85 | 19.67 | 19.74 | 449,622 | +0.34(+1.75%) |
Oct 08, 2019 | 19.74 | 19.75 | 19.36 | 19.40 | 251,752 | -0.18(-0.92%) |
Oct 07, 2019 | 19.61 | 19.75 | 19.56 | 19.58 | 212,746 | +0.12(+0.62%) |
Oct 04, 2019 | 19.55 | 19.62 | 19.46 | 19.46 | 105,400 | +0.16(+0.83%) |
Oct 03, 2019 | 19.32 | 19.46 | 19.09 | 19.30 | 632,190 | +0.42(+2.22%) |
Oct 02, 2019 | 19.38 | 19.41 | 18.80 | 18.88 | 404,506 | -1.10(-5.51%) |
Oct 01, 2019 | 20.25 | 20.26 | 19.96 | 19.98 | 185,690 | -0.28(-1.38%) |
Sep 30, 2019 | 20.37 | 20.41 | 20.05 | 20.26 | 783,645 | +0.49(+2.48%) |
Sep 27, 2019 | 20.44 | 20.52 | 19.75 | 19.77 | 457,800 | -0.82(-3.98%) |
Sep 26, 2019 | 20.72 | 20.82 | 20.15 | 20.59 | 180,599 | -0.01(-0.05%) |
Sep 25, 2019 | 20.67 | 20.68 | 20.48 | 20.60 | 88,209 | -0.13(-0.63%) |
Sep 24, 2019 | 20.74 | 20.86 | 20.64 | 20.73 | 129,093 | +0.14(+0.68%) |
Sep 23, 2019 | 20.67 | 20.75 | 20.59 | 20.59 | 169,226 | +0.13(+0.64%) |
Sep 20, 2019 | 20.39 | 20.58 | 20.39 | 20.46 | 138,600 | +0.19(+0.94%) |
Sep 19, 2019 | 20.32 | 20.47 | 20.27 | 20.27 | 147,084 | -0.22(-1.07%) |
Sep 18, 2019 | 20.43 | 20.83 | 20.43 | 20.49 | 260,649 | +0.34(+1.69%) |
Sep 17, 2019 | 20.15 | 20.23 | 20.04 | 20.15 | 172,009 | +0.05(+0.25%) |
Sep 16, 2019 | 20.32 | 20.42 | 20.01 | 20.10 | 220,224 | +0.04(+0.20%) |
Sep 13, 2019 | 20.13 | 20.36 | 19.94 | 20.06 | 484,600 | -0.31(-1.52%) |
Sep 12, 2019 | 20.27 | 20.45 | 20.21 | 20.37 | 156,267 | +0.48(+2.41%) |
Sep 11, 2019 | 19.78 | 19.93 | 19.74 | 19.89 | 821,405 | +0.21(+1.07%) |
Sep 10, 2019 | 19.47 | 19.74 | 19.34 | 19.68 | 250,982 | -0.87(-4.23%) |
Sep 09, 2019 | 20.63 | 20.66 | 20.48 | 20.55 | 91,456 | -0.31(-1.49%) |
Sep 06, 2019 | 20.78 | 20.93 | 20.73 | 20.86 | 86,100 | -0.19(-0.90%) |
Sep 05, 2019 | 21.20 | 21.20 | 21.00 | 21.05 | 117,567 | -0.33(-1.54%) |
Sep 04, 2019 | 21.21 | 21.41 | 21.13 | 21.38 | 164,588 | +0.25(+1.18%) |