Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 229 | +0.01(+0.05%) |
Nov 27, 2019 | 22.34 | 23.11 | 22.34 | 22.86 | 5,050 | +0.28(+1.22%) |
Nov 26, 2019 | 21.85 | 23.25 | 21.85 | 22.58 | 5,772 | +0.53(+2.40%) |
Nov 25, 2019 | 21.87 | 22.05 | 21.65 | 22.05 | 25,111 | +0.35(+1.60%) |
Nov 22, 2019 | 21.75 | 21.82 | 21.44 | 21.71 | 19,050 | -0.04(-0.16%) |
Nov 21, 2019 | 22.11 | 22.11 | 21.71 | 21.74 | 2,289 | -0.31(-1.41%) |
Nov 20, 2019 | 22.08 | 22.89 | 22.04 | 22.05 | 15,560 | +0.01(+0.04%) |
Nov 19, 2019 | 21.08 | 22.16 | 21.08 | 22.04 | 6,989 | +0.95(+4.52%) |
Nov 18, 2019 | 20.79 | 21.09 | 20.65 | 21.09 | 2,842 | +0.22(+1.04%) |
Nov 15, 2019 | 20.97 | 20.97 | 20.79 | 20.87 | 5,657 | -0.20(-0.95%) |
Nov 14, 2019 | 20.83 | 21.07 | 20.83 | 21.07 | 2,033 | +0.68(+3.31%) |
Nov 13, 2019 | 20.35 | 20.48 | 20.14 | 20.40 | 22,107 | +0.04(+0.21%) |
Nov 12, 2019 | 21.64 | 21.64 | 20.15 | 20.35 | 18,952 | +0.43(+2.17%) |
Nov 11, 2019 | 19.93 | 19.94 | 19.81 | 19.92 | 5,013 | -0.11(-0.54%) |
Nov 08, 2019 | 20.03 | 20.03 | 20.03 | 20.03 | 692 | -0.04(-0.22%) |
Nov 07, 2019 | 20.07 | 20.07 | 20.07 | 685 | +0.00(+0.00%) | |
Nov 06, 2019 | 20.12 | 20.18 | 20.07 | 20.07 | 1,270 | -0.08(-0.39%) |
Nov 05, 2019 | 20.07 | 20.18 | 20.07 | 20.15 | 3,583 | -0.03(-0.14%) |
Nov 04, 2019 | 20.18 | 20.18 | 20.00 | 20.18 | 7,058 | +0.03(+0.13%) |
Nov 01, 2019 | 20.11 | 20.16 | 20.11 | 20.16 | 2,540 | +0.23(+1.18%) |
Oct 31, 2019 | 19.95 | 20.18 | 19.92 | 19.92 | 9,977 | -0.21(-1.07%) |
Oct 30, 2019 | 20.01 | 20.14 | 19.92 | 20.14 | 3,498 | +0.09(+0.42%) |
Oct 29, 2019 | 20.18 | 20.18 | 20.05 | 20.05 | 3,994 | -0.07(-0.34%) |
Oct 28, 2019 | 20.18 | 20.18 | 19.92 | 20.12 | 5,641 | +0.20(+1.00%) |
Oct 25, 2019 | 20.18 | 20.20 | 19.92 | 19.92 | 10,621 | -0.15(-0.76%) |
Oct 24, 2019 | 20.14 | 20.14 | 20.07 | 20.07 | 3,080 | -0.11(-0.53%) |
Oct 23, 2019 | 20.18 | 20.18 | 20.00 | 20.18 | 11,628 | +0.01(+0.06%) |
Oct 22, 2019 | 20.18 | 20.18 | 20.05 | 20.17 | 3,595 | +0.25(+1.24%) |
Oct 21, 2019 | 20.24 | 20.35 | 19.92 | 19.92 | 11,788 | -0.11(-0.54%) |
Oct 18, 2019 | 20.03 | 20.07 | 20.03 | 20.03 | 3,232 | +0.17(+0.87%) |
Oct 17, 2019 | 19.91 | 19.91 | 19.86 | 19.86 | 1,496 | -0.12(-0.61%) |
Oct 16, 2019 | 19.97 | 19.98 | 19.68 | 19.98 | 11,702 | +0.26(+1.30%) |
Oct 15, 2019 | 20.13 | 20.13 | 19.72 | 19.72 | 2,697 | -0.29(-1.43%) |
Oct 14, 2019 | 19.93 | 20.11 | 19.86 | 20.01 | 3,724 | +0.12(+0.61%) |
Oct 11, 2019 | 19.80 | 19.89 | 19.77 | 19.89 | 2,540 | +0.28(+1.44%) |
Oct 10, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 895 | -0.12(-0.61%) |
Oct 09, 2019 | 19.79 | 19.79 | 19.70 | 19.73 | 2,678 | +0.06(+0.33%) |
Oct 08, 2019 | 19.85 | 19.85 | 19.62 | 19.66 | 8,416 | -0.15(-0.74%) |
Oct 07, 2019 | 20.14 | 20.14 | 19.81 | 19.81 | 9,541 | -0.54(-2.66%) |
Oct 04, 2019 | 20.14 | 20.35 | 20.14 | 20.35 | 1,154 | +0.19(+0.92%) |
Oct 03, 2019 | 20.16 | 20.16 | 20.16 | 20.16 | 542 | +0.03(+0.15%) |
Oct 02, 2019 | 20.05 | 20.24 | 20.05 | 20.13 | 5,659 | +0.06(+0.28%) |
Oct 01, 2019 | 20.29 | 20.37 | 20.08 | 20.08 | 3,627 | -0.19(-0.92%) |
Sep 30, 2019 | 20.49 | 20.50 | 20.10 | 20.26 | 5,872 | -0.01(-0.04%) |
Sep 27, 2019 | 20.22 | 20.40 | 19.80 | 20.27 | 7,851 | +0.06(+0.28%) |
Sep 26, 2019 | 19.99 | 20.26 | 19.80 | 20.22 | 9,252 | +0.05(+0.26%) |
Sep 25, 2019 | 20.30 | 20.30 | 20.16 | 20.16 | 4,484 | +0.30(+1.50%) |
Sep 24, 2019 | 21.00 | 21.00 | 19.77 | 19.86 | 20,301 | -0.91(-4.38%) |
Sep 23, 2019 | 20.79 | 21.00 | 20.71 | 20.77 | 6,407 | -0.23(-1.09%) |
Sep 20, 2019 | 21.09 | 21.09 | 20.57 | 21.00 | 18,472 | -0.61(-2.82%) |
Sep 19, 2019 | 21.29 | 21.86 | 20.79 | 21.61 | 33,133 | +0.33(+1.55%) |
Sep 18, 2019 | 20.65 | 21.65 | 20.65 | 21.29 | 9,841 | +0.57(+2.76%) |
Sep 17, 2019 | 20.97 | 21.02 | 20.63 | 20.71 | 8,063 | -0.50(-2.36%) |
Sep 16, 2019 | 21.07 | 21.35 | 20.76 | 21.22 | 14,582 | -0.01(-0.04%) |
Sep 13, 2019 | 21.42 | 21.65 | 20.91 | 21.22 | 14,085 | -0.17(-0.79%) |
Sep 12, 2019 | 21.11 | 21.39 | 20.91 | 21.39 | 3,422 | +0.49(+2.36%) |
Sep 11, 2019 | 20.79 | 21.25 | 20.61 | 20.90 | 16,050 | +0.16(+0.75%) |
Sep 10, 2019 | 20.57 | 20.74 | 20.57 | 20.74 | 5,518 | +0.00(+0.00%) |
Sep 09, 2019 | 20.66 | 20.81 | 20.61 | 20.74 | 8,569 | +0.13(+0.61%) |
Sep 06, 2019 | 20.55 | 21.03 | 20.55 | 20.62 | 22,398 | -0.06(-0.31%) |
Sep 05, 2019 | 20.91 | 20.91 | 20.35 | 20.68 | 5,313 | +0.31(+1.51%) |
Sep 04, 2019 | 20.38 | 20.38 | 20.38 | 320 | +0.00(+0.00%) |