Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.65 | 21.70 | 21.42 | 21.50 | 68,600 | -0.27(-1.24%) |
Nov 27, 2019 | 21.55 | 21.92 | 21.34 | 21.77 | 167,200 | +0.37(+1.73%) |
Nov 26, 2019 | 21.40 | 21.79 | 21.35 | 21.40 | 371,849 | -0.10(-0.47%) |
Nov 25, 2019 | 21.40 | 21.89 | 21.39 | 21.50 | 261,861 | +0.20(+0.94%) |
Nov 22, 2019 | 21.43 | 21.58 | 20.55 | 21.30 | 269,200 | -0.21(-0.98%) |
Nov 21, 2019 | 21.73 | 21.77 | 21.49 | 21.51 | 289,864 | -0.12(-0.55%) |
Nov 20, 2019 | 21.51 | 21.91 | 21.50 | 21.63 | 316,905 | +0.13(+0.60%) |
Nov 19, 2019 | 21.58 | 21.85 | 21.15 | 21.50 | 421,348 | +0.63(+3.02%) |
Nov 18, 2019 | 20.93 | 21.06 | 20.73 | 20.87 | 176,624 | -0.19(-0.90%) |
Nov 15, 2019 | 21.01 | 21.08 | 20.66 | 21.06 | 196,900 | +0.09(+0.43%) |
Nov 14, 2019 | 21.00 | 21.39 | 20.97 | 20.97 | 132,118 | -0.06(-0.29%) |
Nov 13, 2019 | 21.09 | 21.09 | 20.71 | 21.03 | 254,842 | -0.22(-1.04%) |
Nov 12, 2019 | 21.86 | 21.86 | 21.23 | 21.25 | 214,669 | -0.61(-2.79%) |
Nov 11, 2019 | 21.70 | 22.04 | 21.68 | 21.86 | 255,984 | +0.11(+0.51%) |
Nov 08, 2019 | 21.67 | 21.84 | 21.15 | 21.75 | 296,500 | +0.07(+0.32%) |
Nov 07, 2019 | 21.88 | 22.15 | 21.61 | 21.68 | 204,324 | +0.10(+0.46%) |
Nov 06, 2019 | 21.70 | 21.85 | 21.48 | 21.58 | 177,509 | -0.10(-0.46%) |
Nov 05, 2019 | 21.61 | 21.90 | 21.55 | 21.68 | 230,799 | -0.01(-0.05%) |
Nov 04, 2019 | 21.74 | 22.06 | 21.63 | 21.69 | 250,554 | +0.06(+0.28%) |
Nov 01, 2019 | 21.88 | 22.33 | 21.51 | 21.63 | 330,700 | +0.28(+1.31%) |
Oct 31, 2019 | 20.68 | 21.38 | 20.68 | 21.35 | 272,394 | +0.37(+1.76%) |
Oct 30, 2019 | 21.25 | 21.35 | 20.66 | 20.98 | 212,373 | -0.31(-1.46%) |
Oct 29, 2019 | 21.39 | 21.39 | 21.03 | 21.29 | 168,904 | -0.14(-0.65%) |
Oct 28, 2019 | 21.47 | 21.72 | 21.43 | 21.43 | 163,476 | +0.06(+0.28%) |
Oct 25, 2019 | 20.83 | 21.45 | 20.83 | 21.37 | 168,700 | +0.41(+1.96%) |
Oct 24, 2019 | 21.37 | 21.37 | 20.69 | 20.96 | 147,368 | -0.44(-2.06%) |
Oct 23, 2019 | 21.29 | 21.64 | 21.25 | 21.40 | 212,665 | -0.05(-0.23%) |
Oct 22, 2019 | 21.06 | 21.76 | 20.97 | 21.45 | 202,662 | +0.61(+2.93%) |
Oct 21, 2019 | 21.15 | 21.30 | 20.77 | 20.84 | 244,171 | -0.27(-1.28%) |
Oct 18, 2019 | 20.92 | 21.40 | 20.92 | 21.11 | 286,300 | +0.03(+0.14%) |
Oct 17, 2019 | 20.68 | 21.24 | 20.52 | 21.08 | 276,892 | +0.62(+3.03%) |
Oct 16, 2019 | 20.46 | 20.96 | 20.41 | 20.46 | 335,710 | -0.09(-0.44%) |
Oct 15, 2019 | 20.65 | 20.71 | 20.44 | 20.55 | 231,823 | -0.13(-0.63%) |
Oct 14, 2019 | 20.83 | 20.83 | 20.48 | 20.68 | 183,444 | -0.20(-0.96%) |
Oct 11, 2019 | 20.90 | 21.18 | 20.73 | 20.88 | 254,600 | +0.30(+1.46%) |
Oct 10, 2019 | 20.91 | 21.03 | 20.44 | 20.58 | 208,441 | -0.22(-1.06%) |
Oct 09, 2019 | 21.17 | 21.24 | 20.64 | 20.80 | 185,562 | -0.07(-0.34%) |
Oct 08, 2019 | 20.85 | 21.08 | 20.70 | 20.87 | 173,673 | -0.20(-0.95%) |
Oct 07, 2019 | 21.24 | 21.30 | 20.83 | 21.07 | 372,028 | -0.32(-1.50%) |
Oct 04, 2019 | 21.74 | 21.79 | 20.85 | 21.39 | 272,900 | -0.21(-0.97%) |
Oct 03, 2019 | 21.70 | 21.90 | 21.48 | 21.60 | 280,908 | -0.15(-0.69%) |
Oct 02, 2019 | 21.56 | 21.79 | 21.14 | 21.75 | 277,491 | +0.06(+0.28%) |
Oct 01, 2019 | 22.01 | 22.43 | 21.68 | 21.69 | 215,600 | -0.26(-1.18%) |
Sep 30, 2019 | 21.84 | 22.16 | 21.53 | 21.95 | 236,755 | +0.18(+0.83%) |
Sep 27, 2019 | 22.31 | 22.40 | 21.46 | 21.77 | 418,300 | -0.54(-2.42%) |
Sep 26, 2019 | 22.24 | 22.50 | 22.08 | 22.31 | 341,610 | +0.04(+0.18%) |
Sep 25, 2019 | 22.06 | 22.38 | 22.03 | 22.27 | 408,129 | +0.22(+1.00%) |
Sep 24, 2019 | 21.92 | 22.17 | 21.82 | 22.05 | 302,105 | +0.17(+0.78%) |
Sep 23, 2019 | 21.77 | 22.22 | 21.77 | 21.88 | 318,063 | +0.03(+0.14%) |
Sep 20, 2019 | 21.62 | 21.96 | 21.42 | 21.85 | 535,300 | +0.11(+0.51%) |
Sep 19, 2019 | 22.42 | 22.42 | 21.73 | 21.74 | 204,880 | -0.69(-3.08%) |
Sep 18, 2019 | 22.51 | 22.70 | 22.25 | 22.43 | 143,114 | -0.08(-0.36%) |
Sep 17, 2019 | 22.67 | 22.77 | 22.27 | 22.51 | 216,661 | -0.26(-1.14%) |
Sep 16, 2019 | 22.51 | 22.81 | 22.48 | 22.77 | 162,803 | +0.08(+0.35%) |
Sep 13, 2019 | 22.27 | 22.77 | 22.14 | 22.69 | 194,400 | +0.59(+2.67%) |
Sep 12, 2019 | 22.80 | 22.80 | 21.94 | 22.10 | 289,734 | -0.74(-3.24%) |
Sep 11, 2019 | 22.30 | 22.88 | 22.07 | 22.84 | 261,928 | +0.63(+2.84%) |
Sep 10, 2019 | 22.07 | 22.38 | 21.86 | 22.21 | 201,078 | +0.07(+0.32%) |
Sep 09, 2019 | 22.06 | 22.41 | 21.87 | 22.14 | 181,513 | +0.18(+0.82%) |
Sep 06, 2019 | 21.91 | 22.12 | 21.65 | 21.96 | 228,800 | +0.11(+0.50%) |
Sep 05, 2019 | 21.35 | 21.89 | 21.27 | 21.85 | 202,001 | +0.70(+3.31%) |
Sep 04, 2019 | 20.97 | 21.20 | 20.84 | 21.15 | 201,719 | +0.38(+1.83%) |