Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.77 | 21.84 | 21.53 | 21.66 | 52,100 | -0.21(-0.96%) |
Nov 27, 2019 | 21.79 | 21.96 | 21.61 | 21.87 | 53,700 | +0.12(+0.55%) |
Nov 26, 2019 | 21.47 | 22.00 | 21.43 | 21.75 | 219,204 | +0.29(+1.33%) |
Nov 25, 2019 | 20.98 | 21.76 | 20.84 | 21.46 | 134,114 | +0.64(+3.05%) |
Nov 22, 2019 | 20.69 | 21.07 | 20.52 | 20.83 | 104,700 | +0.24(+1.17%) |
Nov 21, 2019 | 21.22 | 21.23 | 20.52 | 20.59 | 84,045 | -0.59(-2.79%) |
Nov 20, 2019 | 21.07 | 21.50 | 21.00 | 21.18 | 187,887 | -0.04(-0.19%) |
Nov 19, 2019 | 21.20 | 21.45 | 21.13 | 21.22 | 77,039 | +0.05(+0.24%) |
Nov 18, 2019 | 21.51 | 21.51 | 21.00 | 21.17 | 77,376 | -0.44(-2.06%) |
Nov 15, 2019 | 21.90 | 21.90 | 21.48 | 21.61 | 62,100 | -0.14(-0.62%) |
Nov 14, 2019 | 21.63 | 21.82 | 21.59 | 21.75 | 56,823 | +0.13(+0.60%) |
Nov 13, 2019 | 21.67 | 21.79 | 21.45 | 21.62 | 59,712 | -0.27(-1.23%) |
Nov 12, 2019 | 21.83 | 22.04 | 21.77 | 21.89 | 51,093 | +0.02(+0.09%) |
Nov 11, 2019 | 21.47 | 21.92 | 21.47 | 21.87 | 58,141 | +0.13(+0.60%) |
Nov 08, 2019 | 21.88 | 21.92 | 21.45 | 21.74 | 88,700 | -0.24(-1.09%) |
Nov 07, 2019 | 22.18 | 22.47 | 21.78 | 21.98 | 57,998 | -0.03(-0.14%) |
Nov 06, 2019 | 22.21 | 22.31 | 21.93 | 22.01 | 78,835 | -0.38(-1.70%) |
Nov 05, 2019 | 22.71 | 22.87 | 22.29 | 22.39 | 105,097 | -0.23(-1.04%) |
Nov 04, 2019 | 22.11 | 22.67 | 21.97 | 22.62 | 126,305 | +0.82(+3.74%) |
Nov 01, 2019 | 21.86 | 22.32 | 21.21 | 21.81 | 141,000 | +0.14(+0.65%) |
Oct 31, 2019 | 21.00 | 21.97 | 20.96 | 21.67 | 109,004 | -0.10(-0.48%) |
Oct 30, 2019 | 21.92 | 21.92 | 21.16 | 21.77 | 89,375 | -0.14(-0.62%) |
Oct 29, 2019 | 21.59 | 21.96 | 21.59 | 21.91 | 63,954 | +0.23(+1.06%) |
Oct 28, 2019 | 21.66 | 21.86 | 21.41 | 21.68 | 76,920 | +0.04(+0.18%) |
Oct 25, 2019 | 21.50 | 21.66 | 21.38 | 21.64 | 52,300 | +0.03(+0.14%) |
Oct 24, 2019 | 21.85 | 21.85 | 21.44 | 21.61 | 66,597 | -0.25(-1.14%) |
Oct 23, 2019 | 21.86 | 21.98 | 21.52 | 21.86 | 85,126 | -0.10(-0.46%) |
Oct 22, 2019 | 21.71 | 22.11 | 21.38 | 21.96 | 108,660 | +0.23(+1.06%) |
Oct 21, 2019 | 21.60 | 22.05 | 21.54 | 21.73 | 69,755 | +0.32(+1.47%) |
Oct 18, 2019 | 21.64 | 21.69 | 21.10 | 21.41 | 125,400 | -0.36(-1.63%) |
Oct 17, 2019 | 21.50 | 21.85 | 21.50 | 21.77 | 87,561 | +0.37(+1.73%) |
Oct 16, 2019 | 21.19 | 21.54 | 21.19 | 21.40 | 64,357 | +0.17(+0.82%) |
Oct 15, 2019 | 20.99 | 21.41 | 20.99 | 21.23 | 41,932 | +0.27(+1.26%) |
Oct 14, 2019 | 20.87 | 21.16 | 20.72 | 20.96 | 92,290 | -0.03(-0.14%) |
Oct 11, 2019 | 20.86 | 21.43 | 20.86 | 20.99 | 81,500 | +0.40(+1.94%) |
Oct 10, 2019 | 20.47 | 20.88 | 20.38 | 20.59 | 91,889 | +0.25(+1.23%) |
Oct 09, 2019 | 20.44 | 20.57 | 20.18 | 20.34 | 62,177 | +0.10(+0.49%) |
Oct 08, 2019 | 20.06 | 20.33 | 19.91 | 20.24 | 112,467 | +0.09(+0.45%) |
Oct 07, 2019 | 20.02 | 20.28 | 19.92 | 20.15 | 156,707 | +0.01(+0.05%) |
Oct 04, 2019 | 19.90 | 20.16 | 19.82 | 20.14 | 131,200 | +0.23(+1.16%) |
Oct 03, 2019 | 20.25 | 20.25 | 19.78 | 19.91 | 113,226 | -0.37(-1.82%) |
Oct 02, 2019 | 20.57 | 20.57 | 20.16 | 20.28 | 115,231 | -0.29(-1.41%) |
Oct 01, 2019 | 21.41 | 21.94 | 20.54 | 20.57 | 125,094 | -0.81(-3.79%) |
Sep 30, 2019 | 21.34 | 21.52 | 21.11 | 21.38 | 135,037 | +0.05(+0.23%) |
Sep 27, 2019 | 21.03 | 21.48 | 21.03 | 21.33 | 100,500 | +0.22(+1.04%) |
Sep 26, 2019 | 21.17 | 21.22 | 20.77 | 21.11 | 70,731 | -0.02(-0.09%) |
Sep 25, 2019 | 20.65 | 21.22 | 20.65 | 21.13 | 109,257 | +0.48(+2.32%) |
Sep 24, 2019 | 20.81 | 20.91 | 20.31 | 20.65 | 129,665 | -0.15(-0.72%) |
Sep 23, 2019 | 20.59 | 20.91 | 20.55 | 20.80 | 130,464 | +0.05(+0.24%) |
Sep 20, 2019 | 21.07 | 21.22 | 20.50 | 20.75 | 507,400 | -0.33(-1.57%) |
Sep 19, 2019 | 20.80 | 21.40 | 20.76 | 21.08 | 125,683 | +0.34(+1.64%) |
Sep 18, 2019 | 21.19 | 21.27 | 20.64 | 20.74 | 142,101 | -0.49(-2.31%) |
Sep 17, 2019 | 21.23 | 21.34 | 20.78 | 21.23 | 96,401 | -0.12(-0.56%) |
Sep 16, 2019 | 21.16 | 21.39 | 20.87 | 21.35 | 158,798 | +0.17(+0.80%) |
Sep 13, 2019 | 21.41 | 21.57 | 21.13 | 21.18 | 172,200 | -0.07(-0.33%) |
Sep 12, 2019 | 21.66 | 21.85 | 21.22 | 21.25 | 288,214 | -0.37(-1.71%) |
Sep 11, 2019 | 20.69 | 21.66 | 20.52 | 21.62 | 239,188 | +1.02(+4.95%) |
Sep 10, 2019 | 20.01 | 20.91 | 19.97 | 20.60 | 155,336 | +0.63(+3.15%) |
Sep 09, 2019 | 19.42 | 20.00 | 19.12 | 19.97 | 172,820 | +0.58(+2.99%) |
Sep 06, 2019 | 19.83 | 19.83 | 19.38 | 19.39 | 140,400 | -0.36(-1.82%) |
Sep 05, 2019 | 19.61 | 20.17 | 19.60 | 19.75 | 107,332 | +0.35(+1.80%) |
Sep 04, 2019 | 19.49 | 19.68 | 19.34 | 19.40 | 101,514 | +0.06(+0.31%) |