Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.10 | 21.26 | 20.86 | 21.08 | 33,579 | +0.00(+0.00%) |
Nov 27, 2019 | 21.43 | 21.85 | 21.08 | 21.08 | 37,107 | -0.44(-2.04%) |
Nov 26, 2019 | 21.36 | 21.71 | 21.07 | 21.52 | 141,001 | +0.22(+1.03%) |
Nov 25, 2019 | 20.21 | 21.70 | 19.78 | 21.30 | 196,378 | +0.82(+3.99%) |
Nov 22, 2019 | 20.81 | 21.17 | 20.29 | 20.49 | 45,075 | -0.38(-1.81%) |
Nov 21, 2019 | 21.13 | 21.21 | 20.61 | 20.86 | 55,896 | -0.39(-1.82%) |
Nov 20, 2019 | 21.62 | 21.62 | 21.23 | 21.25 | 38,710 | -0.47(-2.14%) |
Nov 19, 2019 | 21.62 | 21.82 | 21.62 | 21.72 | 28,439 | +0.18(+0.86%) |
Nov 18, 2019 | 21.67 | 21.67 | 21.44 | 21.53 | 37,593 | -0.14(-0.65%) |
Nov 15, 2019 | 21.86 | 21.97 | 21.61 | 21.67 | 26,066 | -0.18(-0.80%) |
Nov 14, 2019 | 22.06 | 22.09 | 21.80 | 21.85 | 55,890 | -0.22(-1.00%) |
Nov 13, 2019 | 21.80 | 22.21 | 21.80 | 22.07 | 80,263 | +0.19(+0.88%) |
Nov 12, 2019 | 21.36 | 21.95 | 21.36 | 21.88 | 44,127 | +0.49(+2.30%) |
Nov 11, 2019 | 21.09 | 21.55 | 21.09 | 21.38 | 127,888 | +0.00(+0.00%) |
Nov 08, 2019 | 21.44 | 21.56 | 21.33 | 21.38 | 36,652 | -0.04(-0.20%) |
Nov 07, 2019 | 21.79 | 21.79 | 21.34 | 21.43 | 50,967 | -0.23(-1.05%) |
Nov 06, 2019 | 21.77 | 21.77 | 21.48 | 21.66 | 40,259 | -0.13(-0.60%) |
Nov 05, 2019 | 21.87 | 22.02 | 21.70 | 21.79 | 56,543 | +0.00(+0.00%) |
Nov 04, 2019 | 22.28 | 22.33 | 21.79 | 21.79 | 118,458 | -0.48(-2.17%) |
Nov 01, 2019 | 21.52 | 22.39 | 21.52 | 22.27 | 51,563 | +0.72(+3.34%) |
Oct 31, 2019 | 21.82 | 21.82 | 21.05 | 21.55 | 54,080 | -0.21(-0.97%) |
Oct 30, 2019 | 21.73 | 21.88 | 21.56 | 21.76 | 85,456 | -0.11(-0.52%) |
Oct 29, 2019 | 21.63 | 21.91 | 21.63 | 21.88 | 35,113 | +0.17(+0.77%) |
Oct 28, 2019 | 21.89 | 22.02 | 21.63 | 21.71 | 114,169 | -0.19(-0.88%) |
Oct 25, 2019 | 22.52 | 22.62 | 21.81 | 21.90 | 37,563 | -0.61(-2.69%) |
Oct 24, 2019 | 23.24 | 23.24 | 22.39 | 22.51 | 138,130 | -0.61(-2.66%) |
Oct 23, 2019 | 22.75 | 23.18 | 22.66 | 23.12 | 48,310 | +0.30(+1.31%) |
Oct 22, 2019 | 22.42 | 22.82 | 22.42 | 22.82 | 45,326 | +0.48(+2.16%) |
Oct 21, 2019 | 21.99 | 22.46 | 21.99 | 22.34 | 24,974 | +0.33(+1.48%) |
Oct 18, 2019 | 21.85 | 22.04 | 21.77 | 22.02 | 42,343 | +0.12(+0.56%) |
Oct 17, 2019 | 21.64 | 22.04 | 21.64 | 21.89 | 73,738 | +0.34(+1.59%) |
Oct 16, 2019 | 21.32 | 21.83 | 21.31 | 21.55 | 44,014 | +0.23(+1.07%) |
Oct 15, 2019 | 21.60 | 21.60 | 21.08 | 21.32 | 85,459 | +0.02(+0.08%) |
Oct 14, 2019 | 21.25 | 21.37 | 20.99 | 21.30 | 24,169 | +0.04(+0.21%) |
Oct 11, 2019 | 21.13 | 21.62 | 21.13 | 21.26 | 43,823 | +0.12(+0.58%) |
Oct 10, 2019 | 21.33 | 21.96 | 21.04 | 21.14 | 106,315 | -0.19(-0.91%) |
Oct 09, 2019 | 21.88 | 21.97 | 21.24 | 21.33 | 78,503 | -0.49(-2.25%) |
Oct 08, 2019 | 21.80 | 21.86 | 21.57 | 21.82 | 32,485 | +0.02(+0.08%) |
Oct 07, 2019 | 21.84 | 22.08 | 21.63 | 21.80 | 39,466 | -0.05(-0.24%) |
Oct 04, 2019 | 21.88 | 21.94 | 21.58 | 21.86 | 25,952 | +0.08(+0.36%) |
Oct 03, 2019 | 21.79 | 22.01 | 21.52 | 21.78 | 46,288 | +0.07(+0.32%) |
Oct 02, 2019 | 20.84 | 21.75 | 20.54 | 21.71 | 94,651 | +0.57(+2.70%) |
Oct 01, 2019 | 21.88 | 21.88 | 21.09 | 21.14 | 34,609 | -0.64(-2.94%) |
Sep 30, 2019 | 21.96 | 22.29 | 21.66 | 21.78 | 50,042 | -0.24(-1.08%) |
Sep 27, 2019 | 22.44 | 22.48 | 21.82 | 22.02 | 59,987 | -0.38(-1.69%) |
Sep 26, 2019 | 22.93 | 22.98 | 22.19 | 22.39 | 37,375 | -0.56(-2.45%) |
Sep 25, 2019 | 22.96 | 23.12 | 22.74 | 22.96 | 66,185 | -0.04(-0.19%) |
Sep 24, 2019 | 23.49 | 23.64 | 22.91 | 23.00 | 103,341 | -0.50(-2.11%) |
Sep 23, 2019 | 23.65 | 23.65 | 23.43 | 23.50 | 67,857 | -0.25(-1.06%) |
Sep 20, 2019 | 23.58 | 23.79 | 23.50 | 23.75 | 45,374 | +0.21(+0.89%) |
Sep 19, 2019 | 23.81 | 23.84 | 23.50 | 23.54 | 64,069 | -0.22(-0.92%) |
Sep 18, 2019 | 24.33 | 24.51 | 23.51 | 23.76 | 35,033 | -0.67(-2.74%) |
Sep 17, 2019 | 24.67 | 24.67 | 24.35 | 24.43 | 23,422 | -0.35(-1.41%) |
Sep 16, 2019 | 24.56 | 25.19 | 24.56 | 24.78 | 80,821 | +0.06(+0.25%) |
Sep 13, 2019 | 24.53 | 24.85 | 24.44 | 24.71 | 65,706 | +0.28(+1.14%) |
Sep 12, 2019 | 23.97 | 25.10 | 23.97 | 24.44 | 90,916 | +0.36(+1.48%) |
Sep 11, 2019 | 24.80 | 24.80 | 23.88 | 24.08 | 245,834 | -0.72(-2.91%) |
Sep 10, 2019 | 24.04 | 24.90 | 23.85 | 24.80 | 72,101 | +0.82(+3.41%) |
Sep 09, 2019 | 23.77 | 24.13 | 23.60 | 23.98 | 41,957 | +0.11(+0.47%) |
Sep 06, 2019 | 24.00 | 24.24 | 23.53 | 23.87 | 54,563 | -0.08(-0.33%) |
Sep 05, 2019 | 23.52 | 24.00 | 23.37 | 23.95 | 69,446 | +0.54(+2.31%) |
Sep 04, 2019 | 23.09 | 23.61 | 22.96 | 23.41 | 71,987 | +0.33(+1.43%) |