Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.07 | 21.07 | 20.72 | 20.93 | 5,200 | +0.07(+0.34%) |
Nov 27, 2019 | 20.30 | 21.00 | 20.30 | 20.86 | 6,400 | +0.28(+1.36%) |
Nov 26, 2019 | 20.58 | 21.07 | 20.44 | 20.58 | 11,849 | -0.35(-1.67%) |
Nov 25, 2019 | 20.79 | 21.28 | 20.51 | 20.93 | 9,670 | -0.07(-0.33%) |
Nov 22, 2019 | 20.79 | 21.21 | 20.58 | 21.00 | 3,885 | +0.14(+0.67%) |
Nov 21, 2019 | 21.70 | 22.05 | 20.79 | 20.86 | 9,906 | -1.19(-5.40%) |
Nov 20, 2019 | 22.05 | 22.40 | 21.77 | 22.05 | 2,729 | +0.28(+1.29%) |
Nov 19, 2019 | 21.14 | 22.05 | 21.07 | 21.77 | 3,576 | +0.70(+3.32%) |
Nov 18, 2019 | 21.70 | 22.54 | 21.07 | 21.07 | 4,175 | -0.28(-1.31%) |
Nov 15, 2019 | 21.70 | 22.33 | 20.44 | 21.35 | 9,614 | -0.14(-0.65%) |
Nov 14, 2019 | 20.23 | 21.70 | 19.95 | 21.49 | 10,905 | +1.54(+7.72%) |
Nov 13, 2019 | 19.81 | 20.44 | 19.81 | 19.95 | 2,756 | -0.21(-1.04%) |
Nov 12, 2019 | 20.30 | 20.79 | 20.16 | 20.16 | 6,403 | +0.07(+0.35%) |
Nov 11, 2019 | 21.14 | 21.21 | 19.74 | 20.09 | 5,404 | -0.91(-4.33%) |
Nov 08, 2019 | 20.72 | 21.07 | 20.16 | 21.00 | 6,128 | +0.42(+2.04%) |
Nov 07, 2019 | 20.02 | 21.28 | 20.02 | 20.58 | 4,114 | +0.42(+2.08%) |
Nov 06, 2019 | 20.86 | 21.42 | 19.88 | 20.16 | 5,174 | -0.63(-3.03%) |
Nov 05, 2019 | 21.35 | 22.75 | 19.95 | 20.79 | 6,057 | -0.42(-1.98%) |
Nov 04, 2019 | 20.72 | 21.35 | 20.46 | 21.21 | 3,511 | +0.77(+3.77%) |
Nov 01, 2019 | 20.72 | 21.00 | 20.16 | 20.44 | 5,200 | -0.07(-0.34%) |
Oct 31, 2019 | 19.88 | 20.51 | 19.74 | 20.51 | 5,851 | +0.49(+2.45%) |
Oct 30, 2019 | 20.37 | 20.58 | 19.95 | 20.02 | 2,937 | -0.56(-2.72%) |
Oct 29, 2019 | 20.44 | 20.65 | 20.23 | 20.58 | 2,318 | +0.14(+0.68%) |
Oct 28, 2019 | 19.95 | 20.44 | 19.60 | 20.44 | 11,434 | +0.98(+5.04%) |
Oct 25, 2019 | 19.60 | 20.16 | 19.25 | 19.46 | 3,528 | -0.35(-1.77%) |
Oct 24, 2019 | 20.16 | 21.35 | 19.39 | 19.81 | 3,635 | -0.32(-1.57%) |
Oct 23, 2019 | 19.95 | 20.58 | 19.92 | 20.12 | 11,760 | +0.18(+0.88%) |
Oct 22, 2019 | 20.30 | 20.51 | 19.81 | 19.95 | 4,433 | +0.21(+1.06%) |
Oct 21, 2019 | 19.60 | 20.23 | 19.60 | 19.74 | 4,166 | +0.14(+0.71%) |
Oct 18, 2019 | 18.90 | 19.95 | 18.90 | 19.60 | 9,657 | +0.56(+2.94%) |
Oct 17, 2019 | 19.88 | 20.51 | 19.04 | 19.04 | 7,004 | -0.63(-3.20%) |
Oct 16, 2019 | 20.79 | 20.95 | 19.60 | 19.67 | 10,965 | -1.12(-5.39%) |
Oct 15, 2019 | 20.65 | 21.70 | 20.65 | 20.79 | 3,727 | -0.28(-1.33%) |
Oct 14, 2019 | 21.21 | 21.69 | 20.44 | 21.07 | 4,119 | +0.21(+1.01%) |
Oct 11, 2019 | 21.00 | 22.12 | 20.58 | 20.86 | 3,242 | -0.07(-0.33%) |
Oct 10, 2019 | 21.98 | 22.12 | 20.79 | 20.93 | 834 | +0.35(+1.70%) |
Oct 09, 2019 | 21.42 | 21.56 | 20.58 | 20.58 | 1,442 | -0.14(-0.68%) |
Oct 08, 2019 | 21.00 | 22.05 | 20.58 | 20.72 | 1,872 | -0.28(-1.33%) |
Oct 07, 2019 | 20.86 | 21.44 | 20.76 | 21.00 | 2,004 | -0.07(-0.33%) |
Oct 04, 2019 | 21.35 | 21.70 | 20.86 | 21.07 | 2,400 | -0.21(-0.99%) |
Oct 03, 2019 | 20.44 | 22.72 | 20.44 | 21.28 | 3,947 | +0.63(+3.05%) |
Oct 02, 2019 | 21.49 | 22.75 | 20.34 | 20.65 | 5,513 | -0.84(-3.91%) |
Oct 01, 2019 | 22.33 | 23.10 | 21.35 | 21.49 | 4,867 | -0.91(-4.06%) |
Sep 30, 2019 | 21.77 | 22.40 | 21.42 | 22.40 | 3,900 | +0.80(+3.73%) |
Sep 27, 2019 | 22.26 | 22.40 | 21.56 | 21.59 | 3,271 | -0.73(-3.29%) |
Sep 26, 2019 | 22.61 | 23.10 | 21.84 | 22.33 | 1,946 | -0.21(-0.93%) |
Sep 25, 2019 | 23.24 | 24.50 | 22.47 | 22.54 | 5,889 | -0.63(-2.72%) |
Sep 24, 2019 | 24.22 | 25.18 | 23.03 | 23.17 | 5,728 | -0.98(-4.06%) |
Sep 23, 2019 | 23.10 | 24.15 | 22.54 | 24.15 | 7,375 | +1.05(+4.55%) |
Sep 20, 2019 | 22.40 | 23.10 | 21.60 | 23.10 | 3,885 | +1.05(+4.76%) |
Sep 19, 2019 | 22.05 | 22.68 | 21.59 | 22.05 | 1,872 | +0.56(+2.61%) |
Sep 18, 2019 | 23.10 | 23.45 | 21.49 | 21.49 | 6,841 | -2.10(-8.90%) |
Sep 17, 2019 | 22.61 | 23.66 | 21.63 | 23.59 | 5,995 | +1.40(+6.31%) |
Sep 16, 2019 | 22.47 | 23.52 | 21.44 | 22.19 | 4,686 | -0.28(-1.25%) |
Sep 13, 2019 | 22.40 | 22.89 | 22.19 | 22.47 | 3,771 | +0.07(+0.31%) |
Sep 12, 2019 | 22.40 | 22.89 | 22.40 | 22.40 | 3,294 | +0.00(+0.00%) |
Sep 11, 2019 | 22.40 | 23.31 | 22.05 | 22.40 | 9,606 | +0.21(+0.95%) |
Sep 10, 2019 | 22.40 | 22.40 | 22.05 | 22.19 | 1,263 | -0.28(-1.25%) |
Sep 09, 2019 | 21.42 | 22.75 | 21.35 | 22.47 | 5,076 | +1.19(+5.59%) |
Sep 06, 2019 | 22.26 | 22.26 | 21.07 | 21.28 | 2,985 | -0.69(-3.12%) |
Sep 05, 2019 | 22.48 | 22.48 | 21.70 | 21.97 | 3,019 | -0.08(-0.38%) |
Sep 04, 2019 | 23.10 | 23.10 | 21.84 | 22.05 | 2,116 | -0.42(-1.87%) |