Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.66 | 22.66 | 22.41 | 22.60 | 17,525 | -0.12(-0.55%) |
Nov 27, 2019 | 22.78 | 22.78 | 22.22 | 22.72 | 39,130 | +0.06(+0.27%) |
Nov 26, 2019 | 23.16 | 23.16 | 22.66 | 22.66 | 32,199 | -0.50(-2.15%) |
Nov 25, 2019 | 22.91 | 23.16 | 22.63 | 23.16 | 37,235 | +0.06(+0.27%) |
Nov 22, 2019 | 23.10 | 23.28 | 22.47 | 23.10 | 31,725 | +0.06(+0.27%) |
Nov 21, 2019 | 22.97 | 23.16 | 22.72 | 23.03 | 29,915 | +0.25(+1.09%) |
Nov 20, 2019 | 22.42 | 22.97 | 22.18 | 22.78 | 25,699 | +0.24(+1.08%) |
Nov 19, 2019 | 22.85 | 22.85 | 22.36 | 22.54 | 27,032 | -0.48(-2.11%) |
Nov 18, 2019 | 23.27 | 23.27 | 22.91 | 23.03 | 15,456 | -0.36(-1.55%) |
Nov 15, 2019 | 23.21 | 23.49 | 23.21 | 23.39 | 12,822 | +0.36(+1.58%) |
Nov 14, 2019 | 23.33 | 23.49 | 23.03 | 23.03 | 18,428 | -0.18(-0.78%) |
Nov 13, 2019 | 23.39 | 23.63 | 23.21 | 23.21 | 15,613 | -0.36(-1.54%) |
Nov 12, 2019 | 24.06 | 24.18 | 23.45 | 23.57 | 22,351 | -0.24(-1.02%) |
Nov 11, 2019 | 23.33 | 23.94 | 23.33 | 23.81 | 15,793 | -0.30(-1.26%) |
Nov 08, 2019 | 23.51 | 24.12 | 23.33 | 24.12 | 22,047 | +0.36(+1.53%) |
Nov 07, 2019 | 23.81 | 24.36 | 23.75 | 23.75 | 14,541 | +0.00(+0.00%) |
Nov 06, 2019 | 24.18 | 24.60 | 23.69 | 23.75 | 19,257 | -0.73(-2.97%) |
Nov 05, 2019 | 24.84 | 24.91 | 24.30 | 24.48 | 47,127 | -0.36(-1.46%) |
Nov 04, 2019 | 23.94 | 24.96 | 23.94 | 24.84 | 24,718 | +1.09(+4.59%) |
Nov 01, 2019 | 23.45 | 23.94 | 23.45 | 23.75 | 17,030 | +0.55(+2.35%) |
Oct 31, 2019 | 23.15 | 23.39 | 22.73 | 23.21 | 20,527 | +0.18(+0.79%) |
Oct 30, 2019 | 23.81 | 24.12 | 23.03 | 23.03 | 25,531 | -0.97(-4.04%) |
Oct 29, 2019 | 23.39 | 24.30 | 23.39 | 24.00 | 18,267 | +0.30(+1.28%) |
Oct 28, 2019 | 23.88 | 24.42 | 23.69 | 23.69 | 24,821 | -0.18(-0.76%) |
Oct 25, 2019 | 23.39 | 24.04 | 23.39 | 23.88 | 16,749 | +0.36(+1.55%) |
Oct 24, 2019 | 24.06 | 24.06 | 23.39 | 23.51 | 20,228 | -0.30(-1.27%) |
Oct 23, 2019 | 23.33 | 24.12 | 23.27 | 23.81 | 19,081 | +0.18(+0.77%) |
Oct 22, 2019 | 23.27 | 23.78 | 23.15 | 23.63 | 23,825 | +0.61(+2.63%) |
Oct 21, 2019 | 22.85 | 23.24 | 22.85 | 23.03 | 25,748 | +0.24(+1.06%) |
Oct 18, 2019 | 23.15 | 23.63 | 22.72 | 22.78 | 17,377 | -0.42(-1.83%) |
Oct 17, 2019 | 23.33 | 23.57 | 23.15 | 23.21 | 11,885 | -0.24(-1.03%) |
Oct 16, 2019 | 23.57 | 23.81 | 23.27 | 23.45 | 21,936 | -0.12(-0.51%) |
Oct 15, 2019 | 23.21 | 23.75 | 23.03 | 23.57 | 16,125 | +0.36(+1.57%) |
Oct 14, 2019 | 23.27 | 23.50 | 22.85 | 23.21 | 17,825 | -0.55(-2.30%) |
Oct 11, 2019 | 23.69 | 24.02 | 23.69 | 23.75 | 12,294 | +0.30(+1.29%) |
Oct 10, 2019 | 22.97 | 23.51 | 22.91 | 23.45 | 14,563 | +0.67(+2.93%) |
Oct 09, 2019 | 23.27 | 23.39 | 22.72 | 22.78 | 14,189 | -0.12(-0.53%) |
Oct 08, 2019 | 23.03 | 23.31 | 22.91 | 22.91 | 13,345 | -0.48(-2.07%) |
Oct 07, 2019 | 23.81 | 24.06 | 23.33 | 23.39 | 17,399 | -0.42(-1.78%) |
Oct 04, 2019 | 23.94 | 24.06 | 23.33 | 23.81 | 14,423 | +0.12(+0.51%) |
Oct 03, 2019 | 23.15 | 23.87 | 23.15 | 23.69 | 10,258 | +0.18(+0.77%) |
Oct 02, 2019 | 23.75 | 24.18 | 23.44 | 23.51 | 10,225 | -0.42(-1.77%) |
Oct 01, 2019 | 25.03 | 25.33 | 23.92 | 23.94 | 15,799 | -1.09(-4.36%) |
Sep 30, 2019 | 24.97 | 25.21 | 24.84 | 25.03 | 8,851 | -0.18(-0.72%) |
Sep 27, 2019 | 24.91 | 25.44 | 24.78 | 25.21 | 5,891 | -0.12(-0.48%) |
Sep 26, 2019 | 25.27 | 25.45 | 24.91 | 25.33 | 29,937 | +0.00(+0.00%) |
Sep 25, 2019 | 25.33 | 25.51 | 24.97 | 25.33 | 17,854 | -0.36(-1.41%) |
Sep 24, 2019 | 26.36 | 26.36 | 25.51 | 25.69 | 10,195 | -0.73(-2.76%) |
Sep 23, 2019 | 26.12 | 26.42 | 26.12 | 26.42 | 9,412 | +0.12(+0.46%) |
Sep 20, 2019 | 26.66 | 26.77 | 26.16 | 26.30 | 7,063 | -0.12(-0.46%) |
Sep 19, 2019 | 26.84 | 27.31 | 26.24 | 26.42 | 43,135 | -0.18(-0.68%) |
Sep 18, 2019 | 26.48 | 26.72 | 26.12 | 26.60 | 10,158 | -0.28(-1.03%) |
Sep 17, 2019 | 27.87 | 27.87 | 25.97 | 26.88 | 43,246 | -1.30(-4.61%) |
Sep 16, 2019 | 28.12 | 28.18 | 26.78 | 28.18 | 58,269 | +2.36(+9.15%) |
Sep 13, 2019 | 25.57 | 26.00 | 25.33 | 25.81 | 16,188 | +0.48(+1.91%) |
Sep 12, 2019 | 25.51 | 25.63 | 24.72 | 25.33 | 20,573 | -0.18(-0.71%) |
Sep 11, 2019 | 25.63 | 26.24 | 25.27 | 25.51 | 11,396 | +0.24(+0.96%) |
Sep 10, 2019 | 25.03 | 26.18 | 25.03 | 25.27 | 23,988 | +0.12(+0.48%) |
Sep 09, 2019 | 24.36 | 25.27 | 24.36 | 25.15 | 35,707 | +1.03(+4.27%) |
Sep 06, 2019 | 24.24 | 24.60 | 23.63 | 24.12 | 22,179 | -0.48(-1.97%) |
Sep 05, 2019 | 24.78 | 25.27 | 24.30 | 24.60 | 20,125 | +0.30(+1.25%) |
Sep 04, 2019 | 23.57 | 24.48 | 23.57 | 24.30 | 24,034 | +0.85(+3.62%) |