Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 100 | -0.27(-1.22%) |
Nov 27, 2019 | 21.89 | 22.35 | 21.84 | 22.35 | 1,000 | +0.06(+0.28%) |
Nov 26, 2019 | 22.95 | 22.95 | 22.23 | 22.28 | 7,112 | -0.78(-3.39%) |
Nov 25, 2019 | 23.10 | 23.10 | 22.90 | 23.06 | 1,276 | +0.23(+1.01%) |
Nov 22, 2019 | 22.85 | 22.85 | 22.83 | 22.83 | 200 | +0.28(+1.25%) |
Nov 21, 2019 | 22.26 | 22.55 | 22.26 | 22.55 | 266 | +0.95(+4.40%) |
Nov 20, 2019 | 21.55 | 21.60 | 21.55 | 21.60 | 822 | +0.38(+1.79%) |
Nov 19, 2019 | 21.92 | 21.92 | 21.15 | 21.22 | 2,941 | -0.71(-3.23%) |
Nov 18, 2019 | 22.42 | 22.42 | 21.85 | 21.93 | 7,312 | -0.97(-4.23%) |
Nov 15, 2019 | 22.64 | 22.90 | 22.61 | 22.90 | 700 | +0.60(+2.68%) |
Nov 14, 2019 | 22.30 | 22.40 | 22.30 | 22.30 | 4,872 | -0.22(-0.96%) |
Nov 13, 2019 | 22.61 | 22.67 | 22.45 | 22.51 | 1,839 | -0.28(-1.23%) |
Nov 12, 2019 | 23.29 | 23.57 | 22.80 | 22.80 | 794 | -0.24(-1.06%) |
Nov 11, 2019 | 23.35 | 23.64 | 23.04 | 23.04 | 3,757 | -0.57(-2.43%) |
Nov 08, 2019 | 23.19 | 23.75 | 23.19 | 23.61 | 2,400 | +0.01(+0.05%) |
Nov 07, 2019 | 24.30 | 24.30 | 23.45 | 23.60 | 15,125 | -0.62(-2.55%) |
Nov 06, 2019 | 24.90 | 24.90 | 24.08 | 24.22 | 4,067 | -0.68(-2.73%) |
Nov 05, 2019 | 25.45 | 25.45 | 24.55 | 24.90 | 4,834 | -0.33(-1.29%) |
Nov 04, 2019 | 25.29 | 25.50 | 25.20 | 25.23 | 7,426 | +0.46(+1.87%) |
Nov 01, 2019 | 24.50 | 24.76 | 24.50 | 24.76 | 100 | +0.63(+2.61%) |
Oct 31, 2019 | 24.31 | 24.31 | 24.13 | 24.13 | 807 | -0.17(-0.68%) |
Oct 30, 2019 | 24.35 | 24.51 | 24.16 | 24.30 | 2,328 | -0.13(-0.55%) |
Oct 29, 2019 | 24.53 | 24.64 | 24.44 | 24.44 | 1,917 | -0.14(-0.59%) |
Oct 28, 2019 | 25.46 | 25.51 | 24.58 | 24.58 | 7,450 | -0.71(-2.83%) |
Oct 25, 2019 | 25.13 | 25.32 | 24.89 | 25.29 | 7,200 | +0.29(+1.15%) |
Oct 24, 2019 | 25.38 | 25.38 | 24.93 | 25.01 | 1,079 | -0.09(-0.37%) |
Oct 23, 2019 | 25.23 | 25.45 | 25.10 | 25.10 | 1,695 | -0.18(-0.72%) |
Oct 22, 2019 | 24.86 | 25.88 | 24.86 | 25.28 | 3,312 | -0.07(-0.28%) |
Oct 21, 2019 | 25.67 | 25.67 | 25.35 | 25.35 | 316 | +0.03(+0.10%) |
Oct 18, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 100 | +0.36(+1.44%) |
Oct 17, 2019 | 25.16 | 25.16 | 24.91 | 24.97 | 6,512 | -0.06(-0.25%) |
Oct 16, 2019 | 25.41 | 25.45 | 25.03 | 25.03 | 2,888 | -0.25(-0.97%) |
Oct 15, 2019 | 25.52 | 25.59 | 25.27 | 25.27 | 735 | +0.14(+0.57%) |
Oct 14, 2019 | 25.27 | 25.27 | 25.05 | 25.13 | 2,006 | -0.41(-1.62%) |
Oct 11, 2019 | 25.92 | 25.92 | 25.55 | 25.55 | 300 | +0.20(+0.77%) |
Oct 10, 2019 | 25.43 | 25.43 | 25.35 | 25.35 | 390 | -1.00(-3.81%) |
Oct 09, 2019 | 26.90 | 26.90 | 26.36 | 26.36 | 6,891 | -0.38(-1.42%) |
Oct 08, 2019 | 26.74 | 26.74 | 26.74 | 26.74 | 111 | -0.70(-2.54%) |
Oct 07, 2019 | 27.75 | 27.75 | 27.43 | 27.43 | 1,289 | -0.54(-1.92%) |
Oct 04, 2019 | 27.95 | 27.97 | 27.95 | 27.97 | 200 | +0.14(+0.49%) |
Oct 03, 2019 | 27.83 | 27.83 | 27.83 | 27.83 | 4 | +0.22(+0.81%) |
Oct 02, 2019 | 27.60 | 28.01 | 27.45 | 27.61 | 1,757 | -0.76(-2.69%) |
Oct 01, 2019 | 28.59 | 28.80 | 28.33 | 28.37 | 5,500 | -0.49(-1.70%) |
Sep 30, 2019 | 28.51 | 28.86 | 28.51 | 28.86 | 305 | +0.11(+0.38%) |
Sep 27, 2019 | 28.82 | 28.82 | 28.70 | 28.75 | 2,100 | -0.05(-0.17%) |
Sep 26, 2019 | 29.27 | 29.27 | 28.55 | 28.80 | 3,112 | -0.50(-1.70%) |
Sep 25, 2019 | 28.87 | 29.30 | 28.51 | 29.30 | 1,106 | -0.39(-1.31%) |
Sep 24, 2019 | 30.29 | 30.29 | 29.69 | 29.69 | 802 | -0.66(-2.16%) |
Sep 23, 2019 | 30.21 | 30.38 | 30.21 | 30.35 | 1,995 | -0.17(-0.56%) |
Sep 20, 2019 | 30.50 | 30.52 | 30.43 | 30.52 | 300 | +0.31(+1.04%) |
Sep 19, 2019 | 30.51 | 30.51 | 30.20 | 30.20 | 296 | -0.31(-1.01%) |
Sep 18, 2019 | 30.51 | 30.51 | 30.51 | 30.51 | 570 | +0.12(+0.39%) |
Sep 17, 2019 | 29.96 | 30.39 | 29.96 | 30.39 | 300 | -0.02(-0.07%) |
Sep 16, 2019 | 30.50 | 30.70 | 30.41 | 30.41 | 1,111 | +0.56(+1.89%) |
Sep 13, 2019 | 29.05 | 30.53 | 29.05 | 29.85 | 3,800 | +0.66(+2.25%) |
Sep 12, 2019 | 27.73 | 29.36 | 27.73 | 29.19 | 850 | -0.44(-1.50%) |
Sep 11, 2019 | 29.31 | 29.64 | 29.31 | 29.64 | 1,506 | +0.24(+0.82%) |
Sep 10, 2019 | 28.91 | 29.40 | 28.91 | 29.40 | 316 | +0.21(+0.73%) |
Sep 09, 2019 | 28.33 | 29.18 | 28.33 | 29.18 | 418 | +0.91(+3.23%) |
Sep 06, 2019 | 28.33 | 28.33 | 28.23 | 28.27 | 800 | -0.42(-1.47%) |
Sep 05, 2019 | 28.60 | 29.02 | 28.60 | 28.69 | 1,473 | +0.10(+0.33%) |
Sep 04, 2019 | 28.40 | 28.60 | 28.40 | 28.60 | 328 | +0.29(+1.02%) |