Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.39 | 21.14 | 20.39 | 21.14 | 16,100 | -0.05(-0.25%) |
Nov 27, 2019 | 21.11 | 21.26 | 21.03 | 21.19 | 14,600 | +0.07(+0.35%) |
Nov 26, 2019 | 20.74 | 21.12 | 20.74 | 21.12 | 34,040 | +0.78(+3.83%) |
Nov 25, 2019 | 20.35 | 20.53 | 20.28 | 20.34 | 24,297 | -0.30(-1.45%) |
Nov 22, 2019 | 20.91 | 20.91 | 20.35 | 20.64 | 48,500 | -0.36(-1.71%) |
Nov 21, 2019 | 20.49 | 21.03 | 20.44 | 21.00 | 55,003 | -0.01(-0.05%) |
Nov 20, 2019 | 21.38 | 21.38 | 20.91 | 21.01 | 30,854 | -0.18(-0.87%) |
Nov 19, 2019 | 21.21 | 21.41 | 20.99 | 21.20 | 18,720 | +0.16(+0.74%) |
Nov 18, 2019 | 21.26 | 21.26 | 20.92 | 21.04 | 14,675 | -0.10(-0.47%) |
Nov 15, 2019 | 21.20 | 21.25 | 21.10 | 21.14 | 35,500 | +0.01(+0.05%) |
Nov 14, 2019 | 20.79 | 21.25 | 20.79 | 21.13 | 13,488 | +0.07(+0.33%) |
Nov 13, 2019 | 20.99 | 21.10 | 20.81 | 21.06 | 14,638 | +0.08(+0.38%) |
Nov 12, 2019 | 21.27 | 21.27 | 20.61 | 20.98 | 41,978 | +0.20(+0.96%) |
Nov 11, 2019 | 20.70 | 21.30 | 20.50 | 20.78 | 29,703 | +0.24(+1.17%) |
Nov 08, 2019 | 20.35 | 20.70 | 20.35 | 20.54 | 50,700 | -0.75(-3.52%) |
Nov 07, 2019 | 21.47 | 21.68 | 21.11 | 21.29 | 36,145 | -0.09(-0.41%) |
Nov 06, 2019 | 21.07 | 21.51 | 21.07 | 21.38 | 20,457 | -0.03(-0.15%) |
Nov 05, 2019 | 21.39 | 21.72 | 21.39 | 21.41 | 41,502 | -0.58(-2.64%) |
Nov 04, 2019 | 22.46 | 22.46 | 21.99 | 21.99 | 12,039 | -0.26(-1.17%) |
Nov 01, 2019 | 21.97 | 22.34 | 21.78 | 22.25 | 33,100 | +0.32(+1.46%) |
Oct 31, 2019 | 21.78 | 21.93 | 21.71 | 21.93 | 46,917 | +0.23(+1.06%) |
Oct 30, 2019 | 21.50 | 21.96 | 21.16 | 21.70 | 13,704 | -0.04(-0.16%) |
Oct 29, 2019 | 21.57 | 21.90 | 21.57 | 21.73 | 31,721 | +0.11(+0.49%) |
Oct 28, 2019 | 21.94 | 21.94 | 21.58 | 21.63 | 47,357 | -0.50(-2.26%) |
Oct 25, 2019 | 22.45 | 22.50 | 22.05 | 22.13 | 32,100 | -0.22(-0.98%) |
Oct 24, 2019 | 22.20 | 22.39 | 22.01 | 22.35 | 33,984 | -0.19(-0.84%) |
Oct 23, 2019 | 22.87 | 22.87 | 22.30 | 22.54 | 23,024 | +0.12(+0.54%) |
Oct 22, 2019 | 22.18 | 22.72 | 22.18 | 22.42 | 22,389 | -0.34(-1.49%) |
Oct 21, 2019 | 22.85 | 23.49 | 22.45 | 22.76 | 30,972 | -0.17(-0.74%) |
Oct 18, 2019 | 22.37 | 22.95 | 22.37 | 22.93 | 70,900 | -0.01(-0.04%) |
Oct 17, 2019 | 22.89 | 22.99 | 22.64 | 22.94 | 25,800 | +0.29(+1.28%) |
Oct 16, 2019 | 22.66 | 22.71 | 22.10 | 22.65 | 32,271 | +0.55(+2.49%) |
Oct 15, 2019 | 21.93 | 22.84 | 21.93 | 22.10 | 30,262 | -0.78(-3.39%) |
Oct 14, 2019 | 23.00 | 23.08 | 22.61 | 22.88 | 15,405 | -0.50(-2.16%) |
Oct 11, 2019 | 23.60 | 23.60 | 23.38 | 23.38 | 40,300 | -0.73(-3.03%) |
Oct 10, 2019 | 24.69 | 24.69 | 23.71 | 24.11 | 36,521 | -0.22(-0.90%) |
Oct 09, 2019 | 24.64 | 24.72 | 24.33 | 24.33 | 19,234 | -0.22(-0.90%) |
Oct 08, 2019 | 24.39 | 24.57 | 24.32 | 24.55 | 27,208 | +0.57(+2.38%) |
Oct 07, 2019 | 23.94 | 24.49 | 23.81 | 23.98 | 17,978 | -0.29(-1.19%) |
Oct 04, 2019 | 24.44 | 24.44 | 23.70 | 24.27 | 14,800 | +0.23(+0.96%) |
Oct 03, 2019 | 23.36 | 24.33 | 23.36 | 24.04 | 28,034 | +0.67(+2.87%) |
Oct 02, 2019 | 23.11 | 23.70 | 23.11 | 23.37 | 35,448 | -0.03(-0.13%) |
Oct 01, 2019 | 22.65 | 23.59 | 22.65 | 23.40 | 32,798 | +0.48(+2.09%) |
Sep 30, 2019 | 23.35 | 23.35 | 22.88 | 22.92 | 53,043 | -0.39(-1.67%) |
Sep 27, 2019 | 23.52 | 23.98 | 23.31 | 23.31 | 105,900 | -0.58(-2.43%) |
Sep 26, 2019 | 24.29 | 24.69 | 23.89 | 23.89 | 42,142 | -0.50(-2.05%) |
Sep 25, 2019 | 25.12 | 25.12 | 24.37 | 24.39 | 102,552 | -0.66(-2.63%) |
Sep 24, 2019 | 25.01 | 25.37 | 24.88 | 25.05 | 53,391 | +0.24(+0.97%) |
Sep 23, 2019 | 25.00 | 25.00 | 24.52 | 24.81 | 48,134 | -0.08(-0.32%) |
Sep 20, 2019 | 23.78 | 24.89 | 23.78 | 24.89 | 32,900 | +0.89(+3.69%) |
Sep 19, 2019 | 24.66 | 24.66 | 24.00 | 24.00 | 16,054 | +0.02(+0.06%) |
Sep 18, 2019 | 24.08 | 24.46 | 23.69 | 23.99 | 46,432 | -0.16(-0.66%) |
Sep 17, 2019 | 23.82 | 24.42 | 23.82 | 24.15 | 44,587 | +0.54(+2.29%) |
Sep 16, 2019 | 23.18 | 23.83 | 23.18 | 23.61 | 80,455 | +1.04(+4.61%) |
Sep 13, 2019 | 22.90 | 23.10 | 22.57 | 22.57 | 122,700 | -0.85(-3.63%) |
Sep 12, 2019 | 24.00 | 24.11 | 23.42 | 23.42 | 71,744 | -0.10(-0.43%) |
Sep 11, 2019 | 23.05 | 23.73 | 23.05 | 23.52 | 25,574 | +0.31(+1.34%) |
Sep 10, 2019 | 22.95 | 23.61 | 22.95 | 23.21 | 51,775 | -0.54(-2.27%) |
Sep 09, 2019 | 24.50 | 24.50 | 23.75 | 23.75 | 32,882 | -0.89(-3.59%) |
Sep 06, 2019 | 24.95 | 25.28 | 24.64 | 24.64 | 39,100 | -0.26(-1.06%) |
Sep 05, 2019 | 26.02 | 26.02 | 24.87 | 24.90 | 92,524 | -1.24(-4.74%) |
Sep 04, 2019 | 25.52 | 26.14 | 25.52 | 26.14 | 33,421 | +0.81(+3.20%) |