Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.73 | 22.73 | 22.51 | 22.54 | 11,501 | -0.24(-1.04%) |
Nov 27, 2019 | 22.66 | 22.77 | 22.50 | 22.77 | 19,134 | +0.47(+2.11%) |
Nov 26, 2019 | 22.34 | 22.36 | 22.30 | 22.30 | 19,685 | -0.02(-0.07%) |
Nov 25, 2019 | 22.11 | 22.32 | 22.06 | 22.32 | 10,885 | +0.41(+1.87%) |
Nov 22, 2019 | 21.98 | 22.01 | 21.71 | 21.91 | 11,297 | -0.10(-0.44%) |
Nov 21, 2019 | 22.18 | 22.18 | 21.99 | 22.00 | 10,171 | -0.05(-0.24%) |
Nov 20, 2019 | 22.32 | 22.32 | 21.99 | 22.06 | 11,538 | -0.27(-1.19%) |
Nov 19, 2019 | 22.39 | 22.39 | 22.17 | 22.32 | 27,697 | +0.10(+0.44%) |
Nov 18, 2019 | 22.41 | 22.41 | 22.21 | 22.22 | 23,526 | -0.10(-0.44%) |
Nov 15, 2019 | 22.27 | 22.38 | 22.25 | 22.32 | 23,307 | +0.23(+1.04%) |
Nov 14, 2019 | 22.05 | 22.11 | 21.94 | 22.09 | 13,696 | +0.09(+0.43%) |
Nov 13, 2019 | 22.16 | 22.16 | 21.98 | 22.00 | 26,006 | -0.26(-1.15%) |
Nov 12, 2019 | 22.20 | 22.47 | 22.18 | 22.25 | 43,239 | +0.08(+0.35%) |
Nov 11, 2019 | 22.14 | 22.22 | 22.14 | 22.18 | 19,427 | +0.04(+0.18%) |
Nov 08, 2019 | 22.12 | 22.14 | 22.04 | 22.14 | 7,837 | +0.03(+0.16%) |
Nov 07, 2019 | 22.23 | 22.35 | 22.10 | 22.10 | 11,965 | -0.03(-0.14%) |
Nov 06, 2019 | 22.23 | 22.23 | 22.00 | 22.13 | 18,424 | -0.13(-0.60%) |
Nov 05, 2019 | 22.10 | 22.31 | 22.06 | 22.26 | 16,685 | +0.26(+1.16%) |
Nov 04, 2019 | 21.97 | 22.02 | 21.82 | 22.01 | 16,200 | +0.30(+1.40%) |
Nov 01, 2019 | 21.62 | 21.73 | 21.58 | 21.70 | 13,231 | +0.21(+0.98%) |
Oct 31, 2019 | 21.42 | 21.55 | 21.34 | 21.49 | 12,219 | +0.12(+0.58%) |
Oct 30, 2019 | 21.58 | 21.58 | 21.26 | 21.37 | 13,883 | -0.34(-1.58%) |
Oct 29, 2019 | 21.79 | 21.82 | 21.68 | 21.71 | 21,071 | -0.13(-0.59%) |
Oct 28, 2019 | 21.73 | 21.92 | 21.73 | 21.84 | 28,930 | +0.23(+1.05%) |
Oct 25, 2019 | 21.38 | 21.62 | 21.20 | 21.62 | 19,541 | +0.14(+0.64%) |
Oct 24, 2019 | 21.47 | 21.50 | 21.33 | 21.48 | 19,488 | +0.52(+2.46%) |
Oct 23, 2019 | 20.94 | 21.06 | 20.94 | 20.96 | 4,143 | -0.10(-0.49%) |
Oct 22, 2019 | 21.22 | 21.22 | 20.93 | 21.07 | 5,432 | -0.16(-0.74%) |
Oct 21, 2019 | 21.18 | 21.27 | 21.18 | 21.22 | 14,134 | +0.17(+0.79%) |
Oct 18, 2019 | 21.02 | 21.13 | 20.94 | 21.06 | 7,022 | +0.00(+0.00%) |
Oct 17, 2019 | 21.02 | 21.11 | 20.97 | 21.06 | 7,495 | +0.16(+0.75%) |
Oct 16, 2019 | 20.98 | 20.99 | 20.83 | 20.90 | 11,268 | -0.12(-0.57%) |
Oct 15, 2019 | 20.97 | 21.04 | 20.88 | 21.02 | 15,532 | +0.15(+0.73%) |
Oct 14, 2019 | 20.84 | 20.89 | 20.81 | 20.87 | 6,131 | -0.04(-0.19%) |
Oct 11, 2019 | 20.89 | 21.03 | 20.89 | 20.91 | 8,142 | +0.24(+1.18%) |
Oct 10, 2019 | 20.75 | 20.83 | 20.58 | 20.66 | 11,404 | +0.17(+0.84%) |
Oct 09, 2019 | 20.51 | 20.57 | 20.44 | 20.49 | 37,936 | +0.10(+0.49%) |
Oct 08, 2019 | 20.41 | 20.52 | 20.39 | 20.39 | 13,187 | -0.24(-1.18%) |
Oct 07, 2019 | 20.73 | 20.73 | 20.62 | 20.63 | 15,449 | -0.02(-0.09%) |
Oct 04, 2019 | 20.53 | 20.66 | 20.45 | 20.65 | 6,921 | +0.28(+1.38%) |
Oct 03, 2019 | 20.26 | 20.39 | 20.01 | 20.37 | 13,725 | +0.09(+0.45%) |
Oct 02, 2019 | 20.32 | 20.33 | 20.13 | 20.28 | 20,469 | -0.39(-1.90%) |
Oct 01, 2019 | 21.10 | 21.12 | 20.58 | 20.67 | 23,172 | -0.36(-1.73%) |
Sep 30, 2019 | 21.01 | 21.06 | 20.86 | 21.04 | 12,242 | +0.16(+0.75%) |
Sep 27, 2019 | 21.22 | 21.22 | 20.79 | 20.88 | 16,895 | -0.38(-1.80%) |
Sep 26, 2019 | 21.54 | 21.54 | 21.22 | 21.26 | 21,317 | -0.19(-0.88%) |
Sep 25, 2019 | 21.28 | 21.45 | 21.08 | 21.45 | 9,981 | +0.17(+0.81%) |
Sep 24, 2019 | 21.97 | 21.97 | 21.18 | 21.28 | 20,871 | -0.68(-3.12%) |
Sep 23, 2019 | 21.84 | 22.04 | 21.75 | 21.96 | 15,629 | +0.19(+0.85%) |
Sep 20, 2019 | 21.97 | 21.97 | 21.71 | 21.78 | 13,096 | -0.16(-0.71%) |
Sep 19, 2019 | 21.75 | 22.06 | 21.75 | 21.93 | 12,719 | +0.21(+0.99%) |
Sep 18, 2019 | 21.78 | 21.78 | 21.49 | 21.72 | 27,271 | -0.01(-0.06%) |
Sep 17, 2019 | 21.50 | 21.73 | 21.50 | 21.73 | 12,949 | +0.21(+0.99%) |
Sep 16, 2019 | 21.44 | 21.63 | 21.44 | 21.52 | 15,384 | -0.03(-0.12%) |
Sep 13, 2019 | 21.51 | 21.56 | 21.39 | 21.54 | 9,719 | +0.13(+0.60%) |
Sep 12, 2019 | 21.58 | 21.59 | 21.38 | 21.41 | 33,060 | -0.14(-0.64%) |
Sep 11, 2019 | 21.25 | 21.62 | 21.15 | 21.55 | 85,095 | +0.39(+1.85%) |
Sep 10, 2019 | 21.05 | 21.16 | 20.89 | 21.16 | 5,715 | +0.09(+0.42%) |
Sep 09, 2019 | 21.15 | 21.17 | 20.96 | 21.07 | 14,933 | -0.03(-0.14%) |
Sep 06, 2019 | 21.08 | 21.20 | 21.01 | 21.10 | 14,631 | -0.01(-0.05%) |
Sep 05, 2019 | 21.27 | 21.27 | 21.01 | 21.11 | 14,231 | +0.36(+1.75%) |
Sep 04, 2019 | 20.62 | 20.75 | 20.62 | 20.75 | 6,339 | +0.36(+1.75%) |