Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.54 | 20.60 | 20.36 | 20.47 | 34,800 | -0.07(-0.34%) |
Nov 27, 2019 | 20.34 | 20.54 | 20.22 | 20.54 | 143,100 | +0.13(+0.64%) |
Nov 26, 2019 | 20.52 | 20.55 | 20.31 | 20.41 | 83,394 | -0.09(-0.44%) |
Nov 25, 2019 | 20.72 | 20.72 | 20.46 | 20.50 | 150,925 | -0.16(-0.77%) |
Nov 22, 2019 | 20.56 | 20.70 | 20.50 | 20.66 | 55,300 | +0.13(+0.63%) |
Nov 21, 2019 | 20.42 | 20.60 | 20.36 | 20.53 | 70,730 | +0.21(+1.03%) |
Nov 20, 2019 | 20.14 | 20.39 | 20.10 | 20.32 | 97,659 | +0.20(+0.99%) |
Nov 19, 2019 | 20.39 | 20.39 | 20.07 | 20.12 | 112,365 | -0.07(-0.35%) |
Nov 18, 2019 | 20.44 | 20.44 | 20.17 | 20.19 | 130,818 | -0.21(-1.03%) |
Nov 15, 2019 | 20.41 | 20.50 | 20.33 | 20.40 | 79,000 | -0.03(-0.15%) |
Nov 14, 2019 | 20.37 | 20.49 | 20.34 | 20.43 | 49,147 | -0.02(-0.10%) |
Nov 13, 2019 | 20.52 | 20.52 | 20.33 | 20.45 | 92,272 | -0.08(-0.39%) |
Nov 12, 2019 | 20.57 | 20.68 | 20.38 | 20.53 | 93,917 | +0.05(+0.24%) |
Nov 11, 2019 | 20.32 | 20.59 | 20.28 | 20.48 | 52,130 | +0.01(+0.05%) |
Nov 08, 2019 | 20.26 | 20.55 | 20.26 | 20.47 | 59,700 | +0.03(+0.15%) |
Nov 07, 2019 | 20.80 | 20.82 | 20.38 | 20.44 | 134,576 | -0.30(-1.45%) |
Nov 06, 2019 | 20.96 | 21.09 | 20.68 | 20.74 | 104,971 | -0.31(-1.47%) |
Nov 05, 2019 | 21.16 | 21.16 | 20.96 | 21.05 | 79,736 | -0.07(-0.33%) |
Nov 04, 2019 | 21.12 | 21.34 | 21.11 | 21.12 | 83,595 | +0.00(+0.00%) |
Nov 01, 2019 | 21.12 | 21.39 | 21.01 | 21.12 | 120,400 | +0.01(+0.05%) |
Oct 31, 2019 | 21.33 | 21.41 | 21.04 | 21.11 | 144,701 | -0.01(-0.05%) |
Oct 30, 2019 | 21.13 | 21.26 | 21.02 | 21.12 | 93,842 | -0.07(-0.33%) |
Oct 29, 2019 | 21.21 | 21.39 | 21.01 | 21.19 | 135,526 | +0.01(+0.02%) |
Oct 28, 2019 | 21.31 | 21.53 | 21.18 | 21.18 | 86,640 | -0.21(-0.96%) |
Oct 25, 2019 | 21.34 | 21.44 | 21.30 | 21.39 | 62,700 | -0.03(-0.14%) |
Oct 24, 2019 | 21.70 | 21.75 | 21.34 | 21.42 | 154,309 | -0.27(-1.24%) |
Oct 23, 2019 | 21.82 | 21.83 | 21.57 | 21.69 | 86,858 | -0.20(-0.91%) |
Oct 22, 2019 | 22.07 | 22.21 | 21.75 | 21.89 | 104,131 | -0.75(-3.31%) |
Oct 21, 2019 | 22.73 | 22.94 | 22.59 | 22.64 | 129,864 | -0.01(-0.04%) |
Oct 18, 2019 | 22.51 | 22.75 | 22.46 | 22.65 | 104,000 | +0.14(+0.62%) |
Oct 17, 2019 | 22.60 | 22.74 | 22.42 | 22.51 | 79,608 | +0.08(+0.36%) |
Oct 16, 2019 | 22.56 | 22.86 | 22.35 | 22.43 | 165,098 | -0.15(-0.66%) |
Oct 15, 2019 | 22.36 | 22.77 | 22.28 | 22.58 | 152,933 | +0.38(+1.71%) |
Oct 14, 2019 | 22.50 | 22.50 | 22.09 | 22.20 | 120,448 | +0.04(+0.18%) |
Oct 11, 2019 | 22.24 | 22.30 | 22.10 | 22.16 | 57,400 | +0.12(+0.54%) |
Oct 10, 2019 | 22.10 | 22.22 | 22.01 | 22.04 | 44,602 | -0.05(-0.22%) |
Oct 09, 2019 | 22.33 | 22.41 | 22.03 | 22.09 | 91,593 | -0.27(-1.22%) |
Oct 08, 2019 | 22.45 | 22.45 | 22.24 | 22.36 | 61,956 | -0.15(-0.67%) |
Oct 07, 2019 | 22.79 | 22.79 | 22.42 | 22.51 | 91,094 | -0.31(-1.36%) |
Oct 04, 2019 | 22.66 | 22.91 | 22.36 | 22.82 | 88,000 | +0.33(+1.47%) |
Oct 03, 2019 | 22.29 | 22.65 | 22.03 | 22.49 | 104,848 | +0.14(+0.63%) |
Oct 02, 2019 | 22.55 | 22.56 | 22.11 | 22.35 | 135,067 | -0.33(-1.46%) |
Oct 01, 2019 | 22.65 | 22.80 | 22.55 | 22.68 | 92,438 | +0.02(+0.09%) |
Sep 30, 2019 | 22.04 | 22.75 | 22.02 | 22.66 | 372,627 | +0.66(+3.00%) |
Sep 27, 2019 | 21.63 | 22.02 | 21.55 | 22.00 | 129,800 | +0.33(+1.52%) |
Sep 26, 2019 | 21.40 | 21.78 | 21.32 | 21.67 | 114,803 | +0.34(+1.59%) |
Sep 25, 2019 | 21.42 | 21.44 | 21.30 | 21.33 | 68,755 | -0.17(-0.79%) |
Sep 24, 2019 | 22.00 | 22.00 | 21.45 | 21.50 | 63,254 | -0.38(-1.74%) |
Sep 23, 2019 | 21.78 | 21.92 | 21.72 | 21.88 | 55,771 | +0.15(+0.69%) |
Sep 20, 2019 | 21.70 | 21.89 | 21.67 | 21.73 | 39,700 | -0.03(-0.14%) |
Sep 19, 2019 | 21.92 | 21.92 | 21.64 | 21.76 | 72,369 | +0.04(+0.18%) |
Sep 18, 2019 | 21.64 | 21.78 | 21.52 | 21.72 | 62,130 | -0.12(-0.55%) |
Sep 17, 2019 | 21.84 | 21.93 | 21.70 | 21.84 | 39,717 | +0.03(+0.14%) |
Sep 16, 2019 | 21.82 | 21.95 | 21.65 | 21.81 | 105,491 | +0.28(+1.30%) |
Sep 13, 2019 | 21.45 | 21.58 | 21.41 | 21.53 | 37,700 | +0.16(+0.75%) |
Sep 12, 2019 | 21.43 | 21.49 | 21.33 | 21.37 | 49,142 | -0.04(-0.19%) |
Sep 11, 2019 | 21.46 | 21.51 | 21.37 | 21.41 | 61,487 | +0.14(+0.66%) |
Sep 10, 2019 | 21.18 | 21.34 | 21.18 | 21.27 | 47,523 | +0.11(+0.52%) |
Sep 09, 2019 | 21.09 | 21.25 | 21.04 | 21.16 | 51,823 | +0.14(+0.67%) |
Sep 06, 2019 | 21.15 | 21.15 | 21.00 | 21.02 | 54,500 | -0.12(-0.57%) |
Sep 05, 2019 | 21.23 | 21.30 | 21.10 | 21.14 | 55,416 | -0.06(-0.28%) |
Sep 04, 2019 | 21.16 | 21.26 | 21.10 | 21.20 | 45,934 | +0.10(+0.47%) |