Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.51 | 23.53 | 23.37 | 23.37 | 14,545 | -0.03(-0.13%) |
Nov 27, 2019 | 23.53 | 23.53 | 23.36 | 23.40 | 10,653 | -0.13(-0.54%) |
Nov 26, 2019 | 23.54 | 23.69 | 23.02 | 23.53 | 27,939 | -0.25(-1.07%) |
Nov 25, 2019 | 23.62 | 23.90 | 23.43 | 23.78 | 155,918 | +0.04(+0.16%) |
Nov 22, 2019 | 23.90 | 23.90 | 23.58 | 23.74 | 6,863 | +0.08(+0.33%) |
Nov 21, 2019 | 23.81 | 23.92 | 23.66 | 23.66 | 5,474 | -0.13(-0.53%) |
Nov 20, 2019 | 23.87 | 23.92 | 23.61 | 23.79 | 20,186 | -0.27(-1.14%) |
Nov 19, 2019 | 24.21 | 24.22 | 23.82 | 24.06 | 37,416 | +0.20(+0.82%) |
Nov 18, 2019 | 23.62 | 23.92 | 23.23 | 23.87 | 111,700 | +0.33(+1.41%) |
Nov 15, 2019 | 23.23 | 23.91 | 23.23 | 23.54 | 202,410 | +0.30(+1.30%) |
Nov 14, 2019 | 23.05 | 23.24 | 22.66 | 23.23 | 6,348 | -0.27(-1.16%) |
Nov 13, 2019 | 23.73 | 23.73 | 23.29 | 23.51 | 2,650 | -0.20(-0.82%) |
Nov 12, 2019 | 23.72 | 24.03 | 23.70 | 23.70 | 7,821 | -0.31(-1.30%) |
Nov 11, 2019 | 23.85 | 24.16 | 23.80 | 24.02 | 3,006 | +0.11(+0.45%) |
Nov 08, 2019 | 23.48 | 24.15 | 23.48 | 23.91 | 3,175 | +0.10(+0.41%) |
Nov 07, 2019 | 23.41 | 23.81 | 23.41 | 23.81 | 6,253 | +0.38(+1.62%) |
Nov 06, 2019 | 22.95 | 23.70 | 22.95 | 23.43 | 3,689 | -0.36(-1.52%) |
Nov 05, 2019 | 23.63 | 23.79 | 23.40 | 23.79 | 7,079 | +0.26(+1.12%) |
Nov 04, 2019 | 24.08 | 24.08 | 23.51 | 23.53 | 8,688 | -0.59(-2.43%) |
Nov 01, 2019 | 23.75 | 24.11 | 23.73 | 24.11 | 2,458 | +0.39(+1.65%) |
Oct 31, 2019 | 23.81 | 23.81 | 23.69 | 23.72 | 3,832 | -0.06(-0.25%) |
Oct 30, 2019 | 22.82 | 23.91 | 22.82 | 23.78 | 36,384 | +0.06(+0.25%) |
Oct 29, 2019 | 23.39 | 23.72 | 23.39 | 23.72 | 1,537 | +0.32(+1.38%) |
Oct 28, 2019 | 23.43 | 23.58 | 22.45 | 23.40 | 7,979 | -0.20(-0.83%) |
Oct 25, 2019 | 21.90 | 23.60 | 21.70 | 23.60 | 12,496 | +1.25(+5.59%) |
Oct 24, 2019 | 22.50 | 22.58 | 22.29 | 22.35 | 2,687 | -0.35(-1.55%) |
Oct 23, 2019 | 22.49 | 22.70 | 22.47 | 22.70 | 3,885 | +0.24(+1.09%) |
Oct 22, 2019 | 22.31 | 22.61 | 22.29 | 22.45 | 2,667 | -0.09(-0.39%) |
Oct 21, 2019 | 22.25 | 22.54 | 22.13 | 22.54 | 8,686 | +0.48(+2.17%) |
Oct 18, 2019 | 22.72 | 22.89 | 22.00 | 22.06 | 25,711 | -0.81(-3.54%) |
Oct 17, 2019 | 22.99 | 22.99 | 22.87 | 22.87 | 6,287 | -0.12(-0.51%) |
Oct 16, 2019 | 22.95 | 22.99 | 22.78 | 22.99 | 6,562 | +0.00(+0.00%) |
Oct 15, 2019 | 23.10 | 23.13 | 22.95 | 22.99 | 12,450 | -0.11(-0.46%) |
Oct 14, 2019 | 23.28 | 23.59 | 22.75 | 23.10 | 33,393 | -0.38(-1.62%) |
Oct 11, 2019 | 23.60 | 23.67 | 23.11 | 23.48 | 18,335 | +0.21(+0.92%) |
Oct 10, 2019 | 23.58 | 23.72 | 23.26 | 23.26 | 10,481 | -0.35(-1.49%) |
Oct 09, 2019 | 23.88 | 24.03 | 23.61 | 23.62 | 11,829 | -0.11(-0.45%) |
Oct 08, 2019 | 23.68 | 23.82 | 23.05 | 23.72 | 14,723 | -0.25(-1.06%) |
Oct 07, 2019 | 23.82 | 23.98 | 23.81 | 23.98 | 2,795 | +0.01(+0.04%) |
Oct 04, 2019 | 24.07 | 24.07 | 23.62 | 23.97 | 9,628 | +0.29(+1.24%) |
Oct 03, 2019 | 23.23 | 23.71 | 23.23 | 23.67 | 6,278 | +0.55(+2.36%) |
Oct 02, 2019 | 23.06 | 23.46 | 22.90 | 23.13 | 5,728 | -0.21(-0.92%) |
Oct 01, 2019 | 24.35 | 24.35 | 23.24 | 23.34 | 13,268 | -0.87(-3.59%) |
Sep 30, 2019 | 24.01 | 24.33 | 23.52 | 24.21 | 18,059 | +0.31(+1.31%) |
Sep 27, 2019 | 24.41 | 24.41 | 23.90 | 23.90 | 2,970 | +0.32(+1.37%) |
Sep 26, 2019 | 23.36 | 23.80 | 23.36 | 23.58 | 35,367 | +0.23(+1.00%) |
Sep 25, 2019 | 22.99 | 23.43 | 22.80 | 23.34 | 6,647 | +0.50(+2.18%) |
Sep 24, 2019 | 23.14 | 23.14 | 22.84 | 22.84 | 4,785 | -0.44(-1.89%) |
Sep 23, 2019 | 23.18 | 23.43 | 23.18 | 23.28 | 3,733 | -0.15(-0.63%) |
Sep 20, 2019 | 23.14 | 23.67 | 22.57 | 23.43 | 41,076 | +0.24(+1.05%) |
Sep 19, 2019 | 23.15 | 23.43 | 22.65 | 23.19 | 6,275 | -0.10(-0.42%) |
Sep 18, 2019 | 22.77 | 23.43 | 22.77 | 23.28 | 7,425 | +0.19(+0.80%) |
Sep 17, 2019 | 22.86 | 23.26 | 22.86 | 23.10 | 1,982 | -0.10(-0.42%) |
Sep 16, 2019 | 22.98 | 23.44 | 22.98 | 23.20 | 6,421 | -0.21(-0.92%) |
Sep 13, 2019 | 23.45 | 23.59 | 22.99 | 23.41 | 11,779 | -0.06(-0.25%) |
Sep 12, 2019 | 22.80 | 23.59 | 22.80 | 23.47 | 13,761 | +0.40(+1.74%) |
Sep 11, 2019 | 23.04 | 23.53 | 22.75 | 23.07 | 14,276 | -0.36(-1.54%) |
Sep 10, 2019 | 23.43 | 23.67 | 22.62 | 23.43 | 9,508 | -0.18(-0.74%) |
Sep 09, 2019 | 22.10 | 23.81 | 22.10 | 23.61 | 28,765 | +1.73(+7.90%) |
Sep 06, 2019 | 22.01 | 22.42 | 21.62 | 21.88 | 10,038 | -0.09(-0.40%) |
Sep 05, 2019 | 22.10 | 23.14 | 21.53 | 21.97 | 9,106 | -0.14(-0.62%) |
Sep 04, 2019 | 22.30 | 22.47 | 21.89 | 22.10 | 3,988 | -0.09(-0.40%) |