Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.96 | 21.19 | 20.93 | 21.06 | 129,783 | +0.00(+0.00%) |
Nov 27, 2019 | 21.13 | 21.13 | 20.83 | 21.06 | 144,844 | +0.03(+0.14%) |
Nov 26, 2019 | 20.61 | 21.04 | 20.61 | 21.03 | 187,367 | +0.43(+2.06%) |
Nov 25, 2019 | 20.33 | 20.83 | 20.33 | 20.61 | 304,483 | +0.36(+1.76%) |
Nov 22, 2019 | 20.21 | 20.33 | 20.08 | 20.25 | 278,772 | +0.04(+0.20%) |
Nov 21, 2019 | 20.34 | 20.37 | 19.87 | 20.21 | 260,087 | -0.04(-0.20%) |
Nov 20, 2019 | 20.59 | 20.70 | 20.15 | 20.25 | 269,808 | -0.41(-1.99%) |
Nov 19, 2019 | 20.48 | 20.95 | 20.36 | 20.66 | 356,166 | +0.28(+1.38%) |
Nov 18, 2019 | 20.83 | 20.86 | 20.25 | 20.38 | 234,887 | -0.51(-2.46%) |
Nov 15, 2019 | 21.25 | 21.48 | 20.86 | 20.89 | 193,260 | -0.25(-1.17%) |
Nov 14, 2019 | 21.44 | 21.52 | 21.09 | 21.14 | 155,801 | -0.35(-1.61%) |
Nov 13, 2019 | 21.48 | 21.54 | 21.28 | 21.49 | 195,141 | -0.03(-0.14%) |
Nov 12, 2019 | 21.54 | 21.73 | 21.21 | 21.52 | 805,245 | -0.12(-0.55%) |
Nov 11, 2019 | 21.70 | 21.85 | 21.64 | 21.64 | 185,592 | -0.25(-1.13%) |
Nov 08, 2019 | 21.45 | 21.90 | 21.39 | 21.88 | 230,153 | +0.37(+1.72%) |
Nov 07, 2019 | 21.80 | 21.97 | 21.41 | 21.51 | 308,350 | -0.11(-0.53%) |
Nov 06, 2019 | 21.40 | 21.68 | 21.33 | 21.63 | 202,447 | +0.22(+1.02%) |
Nov 05, 2019 | 21.63 | 21.90 | 21.32 | 21.41 | 251,992 | -0.27(-1.23%) |
Nov 04, 2019 | 21.68 | 21.78 | 21.35 | 21.68 | 295,287 | +0.11(+0.50%) |
Nov 01, 2019 | 21.21 | 21.89 | 21.00 | 21.57 | 374,796 | +0.47(+2.25%) |
Oct 31, 2019 | 21.05 | 21.69 | 20.14 | 21.09 | 833,861 | -1.11(-4.99%) |
Oct 30, 2019 | 22.30 | 22.39 | 22.01 | 22.20 | 270,583 | -0.09(-0.40%) |
Oct 29, 2019 | 21.93 | 22.41 | 21.89 | 22.29 | 280,788 | +0.33(+1.49%) |
Oct 28, 2019 | 21.57 | 22.32 | 21.57 | 21.96 | 332,953 | +0.50(+2.35%) |
Oct 25, 2019 | 21.45 | 21.64 | 21.43 | 21.46 | 1,161,887 | -0.03(-0.16%) |
Oct 24, 2019 | 21.83 | 21.91 | 21.43 | 21.49 | 330,929 | -0.30(-1.38%) |
Oct 23, 2019 | 21.84 | 21.98 | 21.73 | 21.80 | 137,543 | -0.05(-0.23%) |
Oct 22, 2019 | 22.01 | 22.13 | 21.83 | 21.84 | 323,061 | -0.23(-1.03%) |
Oct 21, 2019 | 22.65 | 22.76 | 21.98 | 22.07 | 480,529 | -0.48(-2.15%) |
Oct 18, 2019 | 22.46 | 22.67 | 22.41 | 22.56 | 96,124 | +0.00(+0.00%) |
Oct 17, 2019 | 22.41 | 22.60 | 22.36 | 22.56 | 174,716 | +0.19(+0.84%) |
Oct 16, 2019 | 22.42 | 22.53 | 22.27 | 22.37 | 282,852 | -0.06(-0.29%) |
Oct 15, 2019 | 22.64 | 22.72 | 22.32 | 22.43 | 247,274 | -0.20(-0.90%) |
Oct 14, 2019 | 22.48 | 22.77 | 22.42 | 22.64 | 159,763 | +0.02(+0.09%) |
Oct 11, 2019 | 22.73 | 23.03 | 22.60 | 22.62 | 286,656 | +0.18(+0.79%) |
Oct 10, 2019 | 22.32 | 22.64 | 22.29 | 22.44 | 151,017 | +0.22(+0.98%) |
Oct 09, 2019 | 22.28 | 22.39 | 22.17 | 22.22 | 135,231 | +0.06(+0.27%) |
Oct 08, 2019 | 22.19 | 22.33 | 21.97 | 22.16 | 263,390 | -0.17(-0.75%) |
Oct 07, 2019 | 22.33 | 22.50 | 22.20 | 22.33 | 139,070 | +0.09(+0.40%) |
Oct 04, 2019 | 21.85 | 22.25 | 21.79 | 22.24 | 177,189 | +0.46(+2.11%) |
Oct 03, 2019 | 21.85 | 22.09 | 21.66 | 21.78 | 277,711 | -0.08(-0.38%) |
Oct 02, 2019 | 22.04 | 22.27 | 21.62 | 21.86 | 370,407 | -0.30(-1.34%) |
Oct 01, 2019 | 22.89 | 22.90 | 21.97 | 22.16 | 216,905 | -0.56(-2.48%) |
Sep 30, 2019 | 22.61 | 22.93 | 22.30 | 22.73 | 305,203 | +0.16(+0.70%) |
Sep 27, 2019 | 23.00 | 23.00 | 22.49 | 22.57 | 155,390 | -0.29(-1.25%) |
Sep 26, 2019 | 23.21 | 23.25 | 22.77 | 22.85 | 132,089 | -0.37(-1.57%) |
Sep 25, 2019 | 23.07 | 23.25 | 22.93 | 23.22 | 221,435 | +0.22(+0.97%) |
Sep 24, 2019 | 23.30 | 23.69 | 22.99 | 23.00 | 282,761 | -0.55(-2.33%) |
Sep 23, 2019 | 23.58 | 23.79 | 23.53 | 23.54 | 160,407 | -0.25(-1.04%) |
Sep 20, 2019 | 23.90 | 23.98 | 23.55 | 23.79 | 321,417 | -0.17(-0.70%) |
Sep 19, 2019 | 24.09 | 24.37 | 23.95 | 23.96 | 142,132 | -0.12(-0.49%) |
Sep 18, 2019 | 24.09 | 24.23 | 23.85 | 24.08 | 158,743 | -0.01(-0.04%) |
Sep 17, 2019 | 23.75 | 24.16 | 23.69 | 24.09 | 237,627 | +0.17(+0.70%) |
Sep 16, 2019 | 23.92 | 24.27 | 23.75 | 23.92 | 168,207 | -0.16(-0.66%) |
Sep 13, 2019 | 24.30 | 24.51 | 24.07 | 24.08 | 194,592 | -0.10(-0.41%) |
Sep 12, 2019 | 24.18 | 24.34 | 23.70 | 24.18 | 232,556 | +0.00(+0.00%) |
Sep 11, 2019 | 23.71 | 24.30 | 23.65 | 24.18 | 207,955 | +0.54(+2.30%) |
Sep 10, 2019 | 23.36 | 24.06 | 23.11 | 23.63 | 206,242 | +0.27(+1.14%) |
Sep 09, 2019 | 23.39 | 23.48 | 23.21 | 23.37 | 175,486 | +0.02(+0.08%) |
Sep 06, 2019 | 23.40 | 23.78 | 23.33 | 23.35 | 154,782 | -0.06(-0.25%) |
Sep 05, 2019 | 23.37 | 23.84 | 23.32 | 23.41 | 149,704 | +0.26(+1.11%) |
Sep 04, 2019 | 22.93 | 23.16 | 22.88 | 23.15 | 129,273 | +0.33(+1.43%) |