Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.26 | 23.31 | 23.23 | 23.27 | 3,100 | -0.03(-0.14%) |
Nov 27, 2019 | 23.26 | 23.31 | 23.24 | 23.30 | 4,000 | +0.00(+0.00%) |
Nov 26, 2019 | 23.27 | 23.30 | 23.23 | 23.30 | 10,448 | -0.24(-1.02%) |
Nov 25, 2019 | 23.58 | 23.58 | 23.54 | 23.54 | 1,280 | +0.07(+0.30%) |
Nov 22, 2019 | 23.59 | 23.59 | 23.47 | 23.47 | 2,200 | -0.04(-0.17%) |
Nov 21, 2019 | 23.48 | 23.51 | 23.48 | 23.51 | 1,976 | +0.16(+0.69%) |
Nov 20, 2019 | 23.30 | 23.36 | 23.30 | 23.35 | 3,468 | -0.07(-0.28%) |
Nov 19, 2019 | 23.41 | 23.43 | 23.41 | 23.41 | 2,422 | -0.26(-1.09%) |
Nov 18, 2019 | 23.63 | 23.68 | 23.57 | 23.67 | 5,109 | +0.33(+1.43%) |
Nov 15, 2019 | 23.51 | 23.51 | 23.34 | 23.34 | 2,100 | -0.30(-1.26%) |
Nov 14, 2019 | 23.49 | 23.67 | 23.47 | 23.64 | 2,511 | +0.31(+1.32%) |
Nov 13, 2019 | 23.02 | 23.34 | 23.02 | 23.33 | 6,551 | +0.06(+0.28%) |
Nov 12, 2019 | 23.27 | 23.38 | 23.27 | 23.27 | 3,194 | -0.12(-0.51%) |
Nov 11, 2019 | 23.41 | 23.48 | 23.35 | 23.39 | 3,984 | +0.51(+2.21%) |
Nov 08, 2019 | 22.78 | 22.95 | 22.78 | 22.88 | 4,600 | -0.39(-1.70%) |
Nov 07, 2019 | 23.57 | 23.57 | 23.22 | 23.27 | 3,583 | +1.32(+6.04%) |
Nov 06, 2019 | 22.02 | 22.12 | 21.95 | 21.95 | 2,023 | +0.00(+0.00%) |
Nov 05, 2019 | 22.03 | 22.03 | 21.94 | 21.95 | 2,644 | +0.10(+0.46%) |
Nov 04, 2019 | 21.85 | 21.88 | 21.76 | 21.85 | 2,192 | -0.17(-0.77%) |
Nov 01, 2019 | 22.07 | 22.07 | 21.94 | 22.02 | 4,700 | +0.02(+0.09%) |
Oct 31, 2019 | 21.89 | 22.00 | 21.89 | 22.00 | 12,736 | +0.08(+0.35%) |
Oct 30, 2019 | 21.88 | 21.92 | 21.82 | 21.92 | 1,469 | +0.08(+0.38%) |
Oct 29, 2019 | 21.75 | 21.84 | 21.75 | 21.84 | 2,791 | +0.06(+0.28%) |
Oct 28, 2019 | 21.71 | 21.82 | 21.69 | 21.78 | 4,375 | +0.27(+1.26%) |
Oct 25, 2019 | 21.56 | 21.57 | 21.51 | 21.51 | 2,100 | -0.05(-0.23%) |
Oct 24, 2019 | 21.56 | 21.57 | 21.47 | 21.56 | 5,246 | -0.10(-0.46%) |
Oct 23, 2019 | 21.44 | 21.66 | 21.44 | 21.66 | 6,083 | +0.09(+0.44%) |
Oct 22, 2019 | 21.65 | 21.67 | 21.53 | 21.57 | 6,686 | -0.24(-1.10%) |
Oct 21, 2019 | 21.89 | 21.89 | 21.73 | 21.80 | 14,145 | +0.21(+1.00%) |
Oct 18, 2019 | 21.43 | 21.59 | 21.43 | 21.59 | 8,800 | -0.05(-0.23%) |
Oct 17, 2019 | 21.68 | 21.68 | 21.56 | 21.64 | 11,013 | +0.15(+0.70%) |
Oct 16, 2019 | 21.38 | 21.52 | 21.38 | 21.49 | 5,680 | +0.00(+0.01%) |
Oct 15, 2019 | 21.49 | 21.53 | 21.43 | 21.49 | 4,110 | +0.04(+0.18%) |
Oct 14, 2019 | 21.54 | 21.57 | 21.44 | 21.45 | 2,300 | -0.50(-2.28%) |
Oct 11, 2019 | 21.90 | 21.95 | 21.86 | 21.95 | 3,500 | +0.45(+2.09%) |
Oct 10, 2019 | 21.46 | 21.51 | 21.37 | 21.50 | 22,980 | +0.12(+0.56%) |
Oct 09, 2019 | 21.33 | 21.45 | 21.33 | 21.38 | 20,859 | +0.10(+0.47%) |
Oct 08, 2019 | 21.35 | 21.35 | 21.19 | 21.28 | 15,583 | -0.08(-0.37%) |
Oct 07, 2019 | 21.53 | 21.53 | 21.36 | 21.36 | 14,345 | -0.24(-1.11%) |
Oct 04, 2019 | 21.43 | 21.60 | 21.41 | 21.60 | 3,800 | +0.37(+1.74%) |
Oct 03, 2019 | 21.27 | 21.30 | 21.19 | 21.23 | 5,333 | -0.04(-0.19%) |
Oct 02, 2019 | 21.58 | 21.58 | 21.26 | 21.27 | 107,909 | -0.85(-3.84%) |
Oct 01, 2019 | 22.35 | 22.35 | 22.06 | 22.12 | 38,086 | -0.13(-0.58%) |
Sep 30, 2019 | 22.38 | 22.43 | 22.25 | 22.25 | 51,842 | +0.00(+0.00%) |
Sep 27, 2019 | 22.34 | 22.34 | 22.24 | 22.25 | 2,700 | +0.17(+0.77%) |
Sep 26, 2019 | 22.07 | 22.13 | 22.02 | 22.08 | 3,738 | +0.39(+1.81%) |
Sep 25, 2019 | 21.70 | 21.72 | 21.67 | 21.69 | 1,987 | -0.31(-1.42%) |
Sep 24, 2019 | 22.07 | 22.09 | 21.93 | 22.00 | 7,840 | +0.06(+0.27%) |
Sep 23, 2019 | 21.87 | 21.97 | 21.87 | 21.94 | 4,746 | -0.06(-0.27%) |
Sep 20, 2019 | 22.12 | 22.12 | 22.00 | 22.00 | 3,900 | -0.16(-0.72%) |
Sep 19, 2019 | 22.22 | 22.22 | 22.16 | 22.16 | 2,112 | +0.03(+0.14%) |
Sep 18, 2019 | 22.16 | 22.16 | 22.07 | 22.13 | 6,144 | -0.20(-0.90%) |
Sep 17, 2019 | 22.15 | 22.35 | 22.14 | 22.33 | 3,643 | +0.31(+1.41%) |
Sep 16, 2019 | 22.18 | 22.18 | 21.97 | 22.02 | 4,403 | -0.13(-0.60%) |
Sep 13, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 1,400 | -0.24(-1.06%) |
Sep 12, 2019 | 22.27 | 22.45 | 22.25 | 22.39 | 2,979 | +0.20(+0.90%) |
Sep 11, 2019 | 22.07 | 22.27 | 22.07 | 22.19 | 2,266 | +0.11(+0.50%) |
Sep 10, 2019 | 22.08 | 22.18 | 22.07 | 22.08 | 5,661 | -0.09(-0.41%) |
Sep 09, 2019 | 22.10 | 22.22 | 22.10 | 22.17 | 3,775 | -0.13(-0.58%) |
Sep 06, 2019 | 22.33 | 22.34 | 22.28 | 22.30 | 1,200 | -0.62(-2.71%) |
Sep 05, 2019 | 22.99 | 23.04 | 22.85 | 22.92 | 7,317 | -0.28(-1.23%) |
Sep 04, 2019 | 23.21 | 23.21 | 23.18 | 23.20 | 3,032 | +0.30(+1.33%) |