Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.81 | 21.84 | 21.58 | 21.62 | 78,390 | -0.17(-0.78%) |
Nov 28, 2019 | 21.91 | 21.98 | 21.69 | 21.79 | 39,309 | -0.11(-0.50%) |
Nov 27, 2019 | 22.09 | 22.09 | 21.77 | 21.90 | 127,025 | -0.12(-0.54%) |
Nov 26, 2019 | 22.12 | 22.21 | 21.97 | 22.02 | 103,158 | -0.12(-0.54%) |
Nov 25, 2019 | 21.75 | 22.27 | 21.75 | 22.14 | 149,876 | +0.39(+1.79%) |
Nov 22, 2019 | 21.60 | 21.94 | 21.60 | 21.75 | 82,772 | +0.13(+0.60%) |
Nov 21, 2019 | 21.72 | 21.76 | 21.46 | 21.62 | 130,901 | -0.15(-0.69%) |
Nov 20, 2019 | 21.93 | 22.06 | 21.44 | 21.77 | 376,457 | -0.21(-0.96%) |
Nov 19, 2019 | 22.47 | 22.47 | 21.73 | 21.98 | 150,144 | -0.57(-2.53%) |
Nov 18, 2019 | 22.32 | 22.77 | 22.32 | 22.55 | 446,234 | +0.05(+0.22%) |
Nov 15, 2019 | 22.75 | 22.81 | 22.37 | 22.50 | 81,337 | -0.26(-1.14%) |
Nov 14, 2019 | 22.62 | 22.91 | 22.43 | 22.76 | 150,437 | +0.10(+0.44%) |
Nov 13, 2019 | 22.89 | 23.00 | 22.53 | 22.66 | 106,156 | -0.33(-1.44%) |
Nov 12, 2019 | 23.21 | 23.33 | 22.56 | 22.99 | 290,042 | -0.34(-1.46%) |
Nov 11, 2019 | 23.42 | 23.89 | 23.30 | 23.33 | 167,869 | -0.15(-0.64%) |
Nov 08, 2019 | 23.42 | 23.61 | 23.35 | 23.48 | 80,190 | +0.00(+0.00%) |
Nov 07, 2019 | 23.56 | 23.56 | 23.24 | 23.48 | 182,084 | +0.03(+0.13%) |
Nov 06, 2019 | 23.27 | 23.67 | 23.13 | 23.45 | 248,104 | +0.21(+0.90%) |
Nov 05, 2019 | 23.48 | 23.48 | 22.98 | 23.24 | 102,898 | -0.18(-0.77%) |
Nov 04, 2019 | 22.81 | 24.23 | 22.69 | 23.42 | 418,854 | +0.97(+4.32%) |
Nov 01, 2019 | 22.84 | 22.84 | 22.36 | 22.45 | 221,580 | -0.39(-1.71%) |
Oct 31, 2019 | 22.72 | 22.87 | 22.47 | 22.84 | 136,618 | +0.03(+0.13%) |
Oct 30, 2019 | 22.17 | 22.86 | 22.17 | 22.81 | 328,485 | +0.47(+2.10%) |
Oct 29, 2019 | 21.59 | 22.40 | 21.59 | 22.34 | 197,014 | +0.74(+3.43%) |
Oct 28, 2019 | 21.47 | 21.77 | 21.32 | 21.60 | 215,600 | +0.24(+1.12%) |
Oct 25, 2019 | 21.73 | 21.73 | 21.15 | 21.36 | 129,322 | -0.43(-1.97%) |
Oct 24, 2019 | 21.80 | 22.18 | 21.73 | 21.79 | 144,250 | -0.03(-0.14%) |
Oct 23, 2019 | 21.69 | 21.96 | 21.59 | 21.82 | 136,752 | -0.03(-0.14%) |
Oct 22, 2019 | 21.50 | 21.91 | 21.31 | 21.85 | 206,169 | +0.40(+1.86%) |
Oct 21, 2019 | 20.71 | 21.60 | 20.71 | 21.45 | 172,192 | +0.70(+3.37%) |
Oct 18, 2019 | 20.79 | 20.91 | 20.68 | 20.75 | 148,767 | +0.00(+0.00%) |
Oct 17, 2019 | 20.74 | 20.78 | 20.58 | 20.75 | 156,867 | +0.06(+0.29%) |
Oct 16, 2019 | 20.76 | 20.79 | 20.65 | 20.69 | 130,937 | -0.08(-0.39%) |
Oct 15, 2019 | 20.34 | 20.88 | 20.34 | 20.77 | 158,984 | +0.35(+1.71%) |
Oct 11, 2019 | 20.42 | 20.42 | 20.42 | 0 | +0.13(+0.64%) | |
Oct 10, 2019 | 20.18 | 20.38 | 20.14 | 20.29 | 116,469 | +0.05(+0.25%) |
Oct 09, 2019 | 20.22 | 20.36 | 20.16 | 20.24 | 168,794 | +0.02(+0.10%) |
Oct 08, 2019 | 20.27 | 20.44 | 19.86 | 20.22 | 283,883 | -0.11(-0.54%) |
Oct 07, 2019 | 18.94 | 20.40 | 18.94 | 20.33 | 323,755 | +1.30(+6.83%) |
Oct 04, 2019 | 19.34 | 19.39 | 19.02 | 19.03 | 159,554 | -0.27(-1.40%) |
Oct 03, 2019 | 19.28 | 19.50 | 19.10 | 19.30 | 281,850 | +0.01(+0.05%) |
Oct 02, 2019 | 19.76 | 19.97 | 19.17 | 19.29 | 268,488 | -0.62(-3.11%) |
Oct 01, 2019 | 20.52 | 20.56 | 19.86 | 19.91 | 258,915 | -0.54(-2.64%) |
Sep 30, 2019 | 20.25 | 20.56 | 20.03 | 20.45 | 267,272 | +0.19(+0.94%) |
Sep 27, 2019 | 20.15 | 20.41 | 19.95 | 20.26 | 195,860 | -0.05(-0.25%) |
Sep 26, 2019 | 20.25 | 20.44 | 19.78 | 20.31 | 278,019 | +0.08(+0.40%) |
Sep 25, 2019 | 20.73 | 20.73 | 20.23 | 20.23 | 121,125 | -0.50(-2.41%) |
Sep 24, 2019 | 20.75 | 20.94 | 20.62 | 20.73 | 152,131 | -0.11(-0.53%) |
Sep 23, 2019 | 20.77 | 20.89 | 20.67 | 20.84 | 144,272 | +0.12(+0.58%) |
Sep 20, 2019 | 20.72 | 20.83 | 20.53 | 20.72 | 109,040 | -0.02(-0.10%) |
Sep 19, 2019 | 20.61 | 21.06 | 20.47 | 20.74 | 182,514 | +0.17(+0.83%) |
Sep 18, 2019 | 20.55 | 20.84 | 20.45 | 20.57 | 147,168 | +0.10(+0.49%) |
Sep 17, 2019 | 20.69 | 20.69 | 20.40 | 20.47 | 100,301 | -0.20(-0.97%) |
Sep 16, 2019 | 20.81 | 20.99 | 20.63 | 20.67 | 106,923 | -0.16(-0.77%) |
Sep 13, 2019 | 20.87 | 20.97 | 20.58 | 20.83 | 191,319 | +0.00(+0.00%) |
Sep 12, 2019 | 20.93 | 21.18 | 20.80 | 20.83 | 108,414 | -0.24(-1.14%) |
Sep 11, 2019 | 21.30 | 21.46 | 21.05 | 21.07 | 155,571 | -0.19(-0.89%) |
Sep 10, 2019 | 21.14 | 21.38 | 21.14 | 21.26 | 157,161 | +0.09(+0.43%) |
Sep 09, 2019 | 21.27 | 21.43 | 21.13 | 21.17 | 163,349 | -0.14(-0.66%) |
Sep 06, 2019 | 21.22 | 21.50 | 21.13 | 21.31 | 259,234 | +0.07(+0.33%) |
Sep 05, 2019 | 21.00 | 21.34 | 20.89 | 21.24 | 139,047 | +0.31(+1.48%) |
Sep 04, 2019 | 21.15 | 21.63 | 20.86 | 20.93 | 89,819 | -0.15(-0.71%) |