Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.41 | 23.62 | 23.33 | 23.53 | 31,733 | +0.07(+0.29%) |
Nov 27, 2019 | 23.21 | 23.73 | 23.21 | 23.47 | 28,848 | +0.27(+1.18%) |
Nov 26, 2019 | 23.14 | 23.26 | 22.80 | 23.19 | 44,401 | +0.04(+0.16%) |
Nov 25, 2019 | 22.81 | 23.36 | 22.50 | 23.15 | 29,506 | +0.53(+2.36%) |
Nov 22, 2019 | 22.78 | 22.85 | 22.46 | 22.62 | 46,419 | -0.08(-0.34%) |
Nov 21, 2019 | 22.89 | 23.04 | 22.42 | 22.70 | 37,448 | -0.15(-0.67%) |
Nov 20, 2019 | 23.09 | 23.35 | 22.72 | 22.85 | 41,574 | -0.32(-1.38%) |
Nov 19, 2019 | 23.44 | 23.47 | 23.08 | 23.17 | 36,511 | -0.19(-0.82%) |
Nov 18, 2019 | 23.49 | 23.60 | 23.00 | 23.36 | 32,605 | -0.18(-0.75%) |
Nov 15, 2019 | 23.98 | 24.01 | 23.46 | 23.53 | 32,782 | -0.33(-1.37%) |
Nov 14, 2019 | 23.73 | 24.02 | 23.71 | 23.86 | 35,664 | +0.08(+0.32%) |
Nov 13, 2019 | 23.78 | 24.05 | 23.67 | 23.79 | 40,138 | -0.25(-1.05%) |
Nov 12, 2019 | 23.95 | 24.14 | 23.77 | 24.04 | 44,535 | +0.00(+0.00%) |
Nov 11, 2019 | 24.00 | 24.12 | 23.74 | 24.04 | 49,588 | -0.10(-0.41%) |
Nov 08, 2019 | 24.01 | 24.34 | 23.87 | 24.14 | 36,191 | +0.10(+0.41%) |
Nov 07, 2019 | 24.01 | 24.22 | 23.82 | 24.04 | 39,545 | +0.24(+0.99%) |
Nov 06, 2019 | 23.76 | 23.89 | 23.46 | 23.80 | 57,227 | +0.11(+0.45%) |
Nov 05, 2019 | 23.42 | 24.01 | 23.42 | 23.69 | 42,986 | +0.17(+0.71%) |
Nov 04, 2019 | 23.27 | 23.64 | 23.04 | 23.53 | 58,408 | +0.35(+1.51%) |
Nov 01, 2019 | 23.12 | 23.78 | 23.10 | 23.18 | 38,682 | +0.12(+0.53%) |
Oct 31, 2019 | 21.98 | 23.11 | 21.98 | 23.05 | 47,141 | +1.11(+5.04%) |
Oct 30, 2019 | 21.88 | 22.08 | 21.57 | 21.95 | 33,912 | +0.06(+0.28%) |
Oct 29, 2019 | 21.97 | 22.01 | 21.64 | 21.89 | 22,647 | -0.12(-0.55%) |
Oct 28, 2019 | 21.93 | 22.10 | 21.73 | 22.01 | 21,986 | +0.30(+1.37%) |
Oct 25, 2019 | 21.42 | 21.92 | 21.42 | 21.71 | 25,438 | +0.20(+0.92%) |
Oct 24, 2019 | 22.17 | 22.17 | 21.36 | 21.51 | 28,572 | -0.54(-2.45%) |
Oct 23, 2019 | 22.00 | 22.14 | 21.83 | 22.05 | 29,434 | +0.08(+0.38%) |
Oct 22, 2019 | 22.14 | 22.37 | 21.87 | 21.97 | 30,070 | -0.16(-0.72%) |
Oct 21, 2019 | 21.51 | 22.17 | 21.46 | 22.13 | 44,380 | +0.70(+3.27%) |
Oct 18, 2019 | 21.18 | 21.49 | 20.97 | 21.43 | 60,843 | +0.14(+0.64%) |
Oct 17, 2019 | 21.36 | 21.63 | 21.19 | 21.29 | 40,071 | +0.04(+0.18%) |
Oct 16, 2019 | 21.08 | 21.36 | 20.98 | 21.25 | 42,479 | -0.04(-0.18%) |
Oct 15, 2019 | 21.12 | 21.54 | 20.99 | 21.29 | 35,228 | +0.25(+1.20%) |
Oct 14, 2019 | 21.35 | 21.35 | 20.88 | 21.04 | 28,336 | -0.42(-1.95%) |
Oct 11, 2019 | 21.41 | 21.93 | 21.27 | 21.46 | 31,077 | +0.42(+1.99%) |
Oct 10, 2019 | 20.80 | 21.16 | 20.80 | 21.04 | 44,422 | +0.26(+1.25%) |
Oct 09, 2019 | 20.95 | 20.96 | 20.35 | 20.78 | 56,016 | -0.03(-0.15%) |
Oct 08, 2019 | 21.03 | 21.15 | 20.74 | 20.81 | 36,618 | -0.39(-1.83%) |
Oct 07, 2019 | 21.20 | 21.52 | 20.98 | 21.20 | 41,325 | -0.09(-0.43%) |
Oct 04, 2019 | 21.20 | 21.37 | 20.98 | 21.29 | 57,958 | +0.09(+0.43%) |
Oct 03, 2019 | 21.19 | 21.27 | 20.89 | 21.20 | 46,130 | +0.02(+0.07%) |
Oct 02, 2019 | 21.01 | 21.26 | 20.87 | 21.19 | 56,914 | +0.00(+0.00%) |
Oct 01, 2019 | 21.20 | 21.62 | 20.95 | 21.19 | 56,828 | +0.08(+0.40%) |
Sep 30, 2019 | 21.42 | 21.67 | 21.09 | 21.10 | 59,039 | -0.30(-1.42%) |
Sep 27, 2019 | 21.51 | 21.76 | 21.40 | 21.41 | 28,323 | -0.09(-0.43%) |
Sep 26, 2019 | 21.89 | 21.91 | 21.26 | 21.50 | 35,630 | -0.43(-1.95%) |
Sep 25, 2019 | 21.19 | 21.97 | 21.10 | 21.93 | 54,267 | +0.74(+3.49%) |
Sep 24, 2019 | 21.66 | 21.82 | 21.15 | 21.19 | 119,038 | -0.54(-2.49%) |
Sep 23, 2019 | 21.72 | 21.90 | 21.65 | 21.73 | 48,567 | -0.20(-0.90%) |
Sep 20, 2019 | 21.98 | 22.60 | 21.86 | 21.93 | 89,167 | -0.07(-0.31%) |
Sep 19, 2019 | 22.44 | 22.81 | 21.90 | 21.99 | 78,507 | -0.44(-1.97%) |
Sep 18, 2019 | 22.61 | 22.79 | 22.37 | 22.44 | 55,918 | -0.24(-1.04%) |
Sep 17, 2019 | 23.03 | 23.03 | 22.51 | 22.67 | 31,687 | -0.40(-1.75%) |
Sep 16, 2019 | 22.88 | 23.30 | 22.82 | 23.08 | 30,508 | +0.16(+0.70%) |
Sep 13, 2019 | 23.26 | 24.09 | 22.41 | 22.92 | 125,620 | -0.24(-1.05%) |
Sep 12, 2019 | 23.13 | 23.18 | 22.54 | 23.16 | 86,936 | +0.08(+0.33%) |
Sep 11, 2019 | 22.02 | 23.18 | 21.83 | 23.08 | 32,643 | +1.14(+5.18%) |
Sep 10, 2019 | 21.51 | 21.95 | 21.41 | 21.95 | 68,106 | +0.37(+1.70%) |
Sep 09, 2019 | 21.27 | 21.81 | 21.27 | 21.58 | 62,417 | +0.42(+1.98%) |
Sep 06, 2019 | 21.11 | 21.33 | 20.96 | 21.16 | 29,897 | +0.09(+0.43%) |
Sep 05, 2019 | 20.97 | 21.60 | 20.95 | 21.07 | 101,476 | +0.40(+1.96%) |
Sep 04, 2019 | 20.44 | 20.87 | 20.44 | 20.67 | 59,656 | +0.46(+2.28%) |