Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.45 | 22.69 | 22.33 | 22.68 | 51,200 | -0.33(-1.43%) |
Nov 27, 2019 | 22.83 | 23.10 | 22.75 | 23.01 | 64,500 | +0.27(+1.19%) |
Nov 26, 2019 | 22.78 | 22.80 | 22.59 | 22.74 | 116,572 | +0.48(+2.16%) |
Nov 25, 2019 | 22.27 | 22.45 | 22.07 | 22.26 | 55,151 | +0.31(+1.41%) |
Nov 22, 2019 | 22.17 | 22.26 | 21.89 | 21.95 | 53,700 | -0.12(-0.57%) |
Nov 21, 2019 | 22.11 | 22.18 | 21.77 | 22.07 | 50,609 | -0.37(-1.63%) |
Nov 20, 2019 | 22.39 | 22.50 | 22.07 | 22.44 | 87,476 | -0.03(-0.13%) |
Nov 19, 2019 | 22.75 | 22.75 | 22.13 | 22.47 | 40,951 | -0.05(-0.21%) |
Nov 18, 2019 | 22.25 | 22.56 | 22.09 | 22.52 | 121,900 | +0.37(+1.68%) |
Nov 15, 2019 | 22.15 | 22.20 | 22.05 | 22.14 | 65,900 | -0.16(-0.74%) |
Nov 14, 2019 | 22.26 | 22.68 | 22.26 | 22.31 | 87,982 | -0.36(-1.59%) |
Nov 13, 2019 | 22.34 | 22.67 | 22.34 | 22.67 | 67,817 | +0.33(+1.48%) |
Nov 12, 2019 | 22.23 | 22.66 | 22.18 | 22.34 | 68,515 | -0.04(-0.17%) |
Nov 11, 2019 | 22.12 | 22.41 | 22.12 | 22.38 | 46,858 | +0.18(+0.80%) |
Nov 08, 2019 | 22.17 | 22.20 | 21.94 | 22.20 | 41,100 | +0.67(+3.11%) |
Nov 07, 2019 | 21.91 | 22.08 | 21.53 | 21.53 | 59,108 | -1.09(-4.82%) |
Nov 06, 2019 | 22.15 | 22.85 | 22.15 | 22.62 | 116,694 | +0.07(+0.30%) |
Nov 05, 2019 | 22.69 | 22.81 | 22.51 | 22.55 | 45,043 | -0.35(-1.54%) |
Nov 04, 2019 | 22.95 | 23.09 | 22.67 | 22.91 | 26,386 | -0.09(-0.41%) |
Nov 01, 2019 | 23.15 | 23.21 | 22.80 | 23.00 | 80,800 | +0.11(+0.48%) |
Oct 31, 2019 | 23.02 | 23.02 | 22.57 | 22.89 | 57,869 | -0.27(-1.18%) |
Oct 30, 2019 | 22.87 | 23.18 | 22.87 | 23.16 | 23,177 | +0.34(+1.49%) |
Oct 29, 2019 | 22.51 | 22.84 | 22.51 | 22.82 | 43,050 | +0.30(+1.35%) |
Oct 28, 2019 | 22.49 | 22.77 | 22.49 | 22.52 | 94,260 | +0.33(+1.49%) |
Oct 25, 2019 | 22.14 | 22.19 | 21.81 | 22.19 | 61,700 | -0.23(-1.03%) |
Oct 24, 2019 | 22.46 | 22.52 | 22.30 | 22.42 | 134,010 | -0.38(-1.67%) |
Oct 23, 2019 | 22.45 | 22.84 | 22.45 | 22.80 | 75,879 | -0.29(-1.26%) |
Oct 22, 2019 | 22.77 | 23.30 | 22.77 | 23.09 | 46,911 | +0.11(+0.50%) |
Oct 21, 2019 | 23.25 | 23.25 | 22.89 | 22.98 | 73,466 | -0.33(-1.44%) |
Oct 18, 2019 | 22.94 | 23.32 | 22.85 | 23.31 | 75,700 | +0.67(+2.96%) |
Oct 17, 2019 | 22.64 | 22.78 | 22.51 | 22.64 | 41,029 | +0.21(+0.94%) |
Oct 16, 2019 | 22.76 | 22.84 | 22.43 | 22.43 | 51,493 | -0.41(-1.80%) |
Oct 15, 2019 | 22.94 | 23.19 | 22.82 | 22.84 | 504,218 | +0.04(+0.18%) |
Oct 14, 2019 | 23.05 | 23.46 | 22.80 | 22.80 | 82,010 | -0.37(-1.60%) |
Oct 11, 2019 | 23.38 | 23.45 | 23.02 | 23.17 | 36,000 | +0.30(+1.29%) |
Oct 10, 2019 | 22.02 | 22.94 | 22.02 | 22.88 | 84,102 | +0.51(+2.27%) |
Oct 09, 2019 | 22.05 | 22.52 | 22.05 | 22.37 | 46,132 | +0.63(+2.91%) |
Oct 08, 2019 | 21.95 | 22.01 | 21.70 | 21.73 | 75,621 | -1.49(-6.42%) |
Oct 07, 2019 | 23.02 | 23.34 | 23.02 | 23.23 | 116,009 | -0.17(-0.74%) |
Oct 04, 2019 | 22.81 | 23.48 | 22.75 | 23.40 | 555,700 | +0.41(+1.80%) |
Oct 03, 2019 | 22.17 | 23.02 | 22.12 | 22.98 | 345,462 | +1.25(+5.77%) |
Oct 02, 2019 | 21.99 | 22.02 | 21.64 | 21.73 | 44,780 | -0.80(-3.55%) |
Oct 01, 2019 | 22.56 | 22.57 | 22.33 | 22.53 | 32,800 | -0.59(-2.55%) |
Sep 30, 2019 | 22.88 | 23.12 | 22.57 | 23.12 | 82,021 | +0.13(+0.57%) |
Sep 27, 2019 | 22.86 | 23.01 | 22.73 | 22.99 | 133,300 | -0.15(-0.66%) |
Sep 26, 2019 | 22.70 | 23.16 | 22.70 | 23.14 | 114,574 | +0.34(+1.50%) |
Sep 25, 2019 | 22.39 | 22.83 | 22.39 | 22.80 | 192,749 | -0.45(-1.94%) |
Sep 24, 2019 | 23.13 | 23.31 | 23.00 | 23.25 | 55,369 | +0.25(+1.09%) |
Sep 23, 2019 | 22.83 | 23.26 | 22.61 | 23.00 | 67,312 | +0.34(+1.50%) |
Sep 20, 2019 | 22.53 | 23.01 | 22.46 | 22.66 | 51,600 | -0.11(-0.48%) |
Sep 19, 2019 | 22.51 | 22.97 | 22.51 | 22.77 | 40,570 | -0.21(-0.89%) |
Sep 18, 2019 | 22.77 | 23.04 | 22.74 | 22.98 | 41,439 | +0.01(+0.02%) |
Sep 17, 2019 | 22.83 | 23.30 | 22.83 | 22.97 | 43,225 | +0.01(+0.04%) |
Sep 16, 2019 | 22.62 | 23.14 | 22.62 | 22.96 | 735,720 | -0.23(-0.99%) |
Sep 13, 2019 | 23.26 | 23.54 | 23.05 | 23.19 | 138,400 | +0.44(+1.93%) |
Sep 12, 2019 | 22.36 | 22.93 | 22.34 | 22.75 | 48,884 | +0.31(+1.38%) |
Sep 11, 2019 | 22.49 | 22.61 | 22.16 | 22.44 | 83,753 | +1.13(+5.30%) |
Sep 10, 2019 | 20.98 | 21.31 | 20.94 | 21.31 | 627,527 | -0.77(-3.49%) |
Sep 09, 2019 | 22.69 | 22.72 | 21.80 | 22.08 | 1,035,239 | -0.55(-2.43%) |
Sep 06, 2019 | 22.64 | 22.68 | 22.44 | 22.63 | 29,100 | +0.11(+0.50%) |
Sep 05, 2019 | 22.31 | 22.56 | 22.13 | 22.52 | 36,791 | +0.51(+2.31%) |
Sep 04, 2019 | 21.40 | 22.01 | 21.40 | 22.01 | 86,690 | +0.75(+3.53%) |