Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.48 | 22.52 | 22.31 | 22.31 | 133,071 | -0.30(-1.35%) |
Nov 27, 2019 | 22.66 | 22.69 | 22.55 | 22.62 | 202,570 | -0.10(-0.46%) |
Nov 26, 2019 | 22.88 | 22.88 | 22.67 | 22.72 | 252,153 | -0.19(-0.81%) |
Nov 25, 2019 | 22.88 | 22.94 | 22.85 | 22.90 | 159,160 | -0.07(-0.32%) |
Nov 22, 2019 | 23.10 | 23.12 | 22.88 | 22.98 | 217,790 | -0.13(-0.58%) |
Nov 21, 2019 | 23.11 | 23.16 | 23.05 | 23.11 | 307,986 | +0.16(+0.68%) |
Nov 20, 2019 | 22.84 | 23.01 | 22.76 | 22.96 | 500,616 | +0.09(+0.39%) |
Nov 19, 2019 | 23.15 | 23.15 | 22.86 | 22.87 | 167,810 | -0.37(-1.60%) |
Nov 18, 2019 | 23.20 | 23.25 | 23.11 | 23.24 | 184,297 | -0.11(-0.48%) |
Nov 15, 2019 | 23.21 | 23.39 | 23.21 | 23.35 | 177,114 | +0.21(+0.90%) |
Nov 14, 2019 | 23.15 | 23.20 | 23.07 | 23.14 | 148,870 | +0.04(+0.16%) |
Nov 13, 2019 | 23.10 | 23.25 | 23.04 | 23.11 | 201,536 | -0.12(-0.51%) |
Nov 12, 2019 | 23.35 | 23.43 | 23.16 | 23.22 | 287,618 | +0.06(+0.26%) |
Nov 11, 2019 | 23.11 | 23.25 | 23.09 | 23.16 | 198,410 | -0.16(-0.70%) |
Nov 08, 2019 | 23.18 | 23.34 | 23.11 | 23.33 | 312,476 | +0.01(+0.06%) |
Nov 07, 2019 | 23.25 | 23.31 | 23.19 | 23.31 | 722,676 | +0.12(+0.51%) |
Nov 06, 2019 | 23.34 | 23.40 | 23.10 | 23.19 | 926,820 | -0.18(-0.76%) |
Nov 05, 2019 | 23.42 | 23.45 | 23.28 | 23.37 | 219,658 | +0.23(+0.99%) |
Nov 04, 2019 | 23.22 | 23.25 | 23.07 | 23.14 | 242,123 | +0.27(+1.20%) |
Nov 01, 2019 | 22.55 | 22.87 | 22.54 | 22.87 | 315,843 | +0.38(+1.68%) |
Oct 31, 2019 | 22.56 | 22.62 | 22.41 | 22.49 | 198,827 | -0.10(-0.46%) |
Oct 30, 2019 | 22.62 | 22.66 | 22.48 | 22.59 | 188,727 | -0.17(-0.75%) |
Oct 29, 2019 | 22.70 | 22.85 | 22.68 | 22.76 | 192,028 | -0.17(-0.74%) |
Oct 28, 2019 | 23.07 | 23.14 | 22.92 | 22.93 | 211,662 | -0.11(-0.48%) |
Oct 25, 2019 | 23.00 | 23.14 | 22.98 | 23.05 | 180,077 | -0.16(-0.70%) |
Oct 24, 2019 | 23.40 | 23.42 | 23.17 | 23.21 | 202,029 | -0.10(-0.41%) |
Oct 23, 2019 | 23.14 | 23.31 | 23.12 | 23.31 | 376,307 | +0.32(+1.39%) |
Oct 22, 2019 | 23.03 | 23.22 | 22.96 | 22.99 | 276,443 | +0.01(+0.03%) |
Oct 21, 2019 | 22.96 | 22.99 | 22.85 | 22.98 | 673,629 | +0.21(+0.91%) |
Oct 18, 2019 | 22.82 | 22.85 | 22.73 | 22.77 | 867,659 | +0.16(+0.72%) |
Oct 17, 2019 | 22.78 | 22.81 | 22.53 | 22.61 | 744,658 | +0.02(+0.10%) |
Oct 16, 2019 | 22.57 | 22.67 | 22.48 | 22.59 | 367,316 | +0.10(+0.46%) |
Oct 15, 2019 | 22.53 | 22.73 | 22.46 | 22.48 | 457,840 | -0.01(-0.07%) |
Oct 14, 2019 | 22.41 | 22.54 | 22.36 | 22.50 | 225,039 | -0.08(-0.36%) |
Oct 11, 2019 | 22.65 | 22.72 | 22.56 | 22.58 | 291,464 | +0.23(+1.03%) |
Oct 10, 2019 | 22.24 | 22.41 | 22.22 | 22.35 | 400,952 | +0.22(+1.01%) |
Oct 09, 2019 | 22.15 | 22.23 | 22.04 | 22.13 | 364,687 | +0.23(+1.05%) |
Oct 08, 2019 | 21.99 | 22.10 | 21.81 | 21.90 | 476,895 | -0.23(-1.04%) |
Oct 07, 2019 | 22.21 | 22.36 | 22.04 | 22.13 | 315,428 | +0.03(+0.13%) |
Oct 04, 2019 | 22.10 | 22.13 | 21.94 | 22.10 | 496,459 | +0.10(+0.47%) |
Oct 03, 2019 | 21.81 | 22.01 | 21.66 | 21.99 | 341,928 | +0.07(+0.34%) |
Oct 02, 2019 | 22.22 | 22.25 | 21.92 | 21.92 | 365,027 | -0.57(-2.54%) |
Oct 01, 2019 | 22.79 | 22.83 | 22.48 | 22.49 | 812,132 | -0.15(-0.66%) |
Sep 30, 2019 | 22.61 | 22.79 | 22.59 | 22.64 | 269,889 | -0.06(-0.26%) |
Sep 27, 2019 | 22.69 | 22.85 | 22.62 | 22.70 | 639,363 | +0.07(+0.33%) |
Sep 26, 2019 | 22.62 | 22.70 | 22.55 | 22.62 | 305,674 | +0.13(+0.59%) |
Sep 25, 2019 | 22.42 | 22.51 | 22.35 | 22.49 | 375,488 | -0.25(-1.08%) |
Sep 24, 2019 | 22.93 | 22.95 | 22.65 | 22.73 | 282,043 | -0.29(-1.26%) |
Sep 23, 2019 | 22.96 | 23.05 | 22.91 | 23.02 | 376,606 | +0.11(+0.48%) |
Sep 20, 2019 | 23.04 | 23.08 | 22.52 | 22.91 | 517,522 | +0.15(+0.66%) |
Sep 19, 2019 | 22.90 | 22.94 | 22.75 | 22.76 | 245,429 | -0.01(-0.06%) |
Sep 18, 2019 | 22.67 | 22.83 | 22.57 | 22.78 | 301,009 | +0.29(+1.28%) |
Sep 17, 2019 | 22.75 | 22.75 | 22.32 | 22.49 | 542,860 | -0.15(-0.67%) |
Sep 16, 2019 | 22.88 | 22.90 | 22.53 | 22.64 | 477,522 | +0.27(+1.19%) |
Sep 13, 2019 | 22.45 | 22.47 | 22.31 | 22.37 | 253,556 | +0.24(+1.07%) |
Sep 12, 2019 | 22.03 | 22.25 | 21.98 | 22.14 | 279,320 | -0.03(-0.13%) |
Sep 11, 2019 | 22.26 | 22.32 | 22.03 | 22.16 | 622,649 | -0.11(-0.49%) |
Sep 10, 2019 | 22.40 | 22.51 | 22.19 | 22.27 | 646,564 | +0.17(+0.75%) |
Sep 09, 2019 | 22.15 | 22.18 | 22.02 | 22.11 | 329,365 | +0.25(+1.15%) |
Sep 06, 2019 | 21.89 | 21.96 | 21.84 | 21.85 | 171,397 | -0.10(-0.46%) |
Sep 05, 2019 | 22.00 | 22.09 | 21.87 | 21.96 | 459,992 | +0.17(+0.79%) |
Sep 04, 2019 | 21.66 | 21.80 | 21.64 | 21.78 | 334,862 | +0.17(+0.80%) |