Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.81 | 22.87 | 22.54 | 22.55 | 380,619 | -0.32(-1.41%) |
Nov 27, 2019 | 22.64 | 22.94 | 22.57 | 22.88 | 776,247 | +0.31(+1.35%) |
Nov 26, 2019 | 22.51 | 22.69 | 22.45 | 22.57 | 969,161 | +0.04(+0.19%) |
Nov 25, 2019 | 22.36 | 22.63 | 22.27 | 22.53 | 953,265 | +0.25(+1.14%) |
Nov 22, 2019 | 22.34 | 22.39 | 22.20 | 22.27 | 483,164 | +0.01(+0.05%) |
Nov 21, 2019 | 22.35 | 22.39 | 22.12 | 22.26 | 840,643 | +0.03(+0.12%) |
Nov 20, 2019 | 22.48 | 22.58 | 22.18 | 22.24 | 1,143,181 | -0.30(-1.32%) |
Nov 19, 2019 | 22.52 | 22.62 | 22.38 | 22.53 | 1,028,582 | +0.22(+0.98%) |
Nov 18, 2019 | 22.32 | 22.46 | 22.14 | 22.32 | 1,012,668 | -0.11(-0.51%) |
Nov 15, 2019 | 22.54 | 22.58 | 22.31 | 22.43 | 867,305 | -0.03(-0.12%) |
Nov 14, 2019 | 22.42 | 22.55 | 22.35 | 22.45 | 555,266 | -0.01(-0.04%) |
Nov 13, 2019 | 22.12 | 22.49 | 22.00 | 22.46 | 1,213,221 | +0.17(+0.78%) |
Nov 12, 2019 | 21.91 | 22.44 | 21.84 | 22.29 | 1,584,469 | +0.44(+2.00%) |
Nov 11, 2019 | 22.06 | 22.07 | 21.79 | 21.85 | 585,382 | -0.21(-0.95%) |
Nov 08, 2019 | 21.74 | 22.07 | 21.56 | 22.06 | 1,198,460 | +0.29(+1.32%) |
Nov 07, 2019 | 22.04 | 22.18 | 21.70 | 21.77 | 1,256,133 | -0.15(-0.68%) |
Nov 06, 2019 | 21.73 | 21.93 | 21.69 | 21.92 | 1,084,982 | +0.11(+0.52%) |
Nov 05, 2019 | 21.94 | 21.99 | 21.66 | 21.81 | 981,509 | -0.08(-0.36%) |
Nov 04, 2019 | 21.73 | 21.97 | 21.63 | 21.89 | 1,146,755 | +0.28(+1.29%) |
Nov 01, 2019 | 22.09 | 22.14 | 21.57 | 21.61 | 1,620,826 | -0.30(-1.35%) |
Oct 31, 2019 | 21.74 | 22.55 | 21.60 | 21.90 | 2,425,856 | +0.41(+1.91%) |
Oct 30, 2019 | 21.60 | 21.71 | 21.33 | 21.49 | 1,607,095 | -0.18(-0.85%) |
Oct 29, 2019 | 21.59 | 21.88 | 21.59 | 21.68 | 870,779 | +0.00(+0.00%) |
Oct 28, 2019 | 21.94 | 21.98 | 21.54 | 21.68 | 1,071,261 | -0.14(-0.64%) |
Oct 25, 2019 | 21.62 | 22.01 | 21.48 | 21.82 | 1,366,100 | +0.17(+0.81%) |
Oct 24, 2019 | 21.55 | 21.68 | 21.38 | 21.64 | 663,806 | +0.16(+0.73%) |
Oct 23, 2019 | 21.45 | 21.63 | 21.32 | 21.49 | 1,114,596 | -0.03(-0.12%) |
Oct 22, 2019 | 21.19 | 21.89 | 21.19 | 21.51 | 1,763,019 | +0.38(+1.82%) |
Oct 21, 2019 | 20.87 | 21.30 | 20.86 | 21.13 | 844,462 | +0.34(+1.64%) |
Oct 18, 2019 | 20.50 | 20.83 | 20.50 | 20.79 | 698,519 | +0.21(+1.02%) |
Oct 17, 2019 | 20.45 | 20.65 | 20.38 | 20.58 | 644,162 | +0.19(+0.94%) |
Oct 16, 2019 | 20.51 | 20.60 | 20.31 | 20.39 | 523,772 | -0.17(-0.85%) |
Oct 15, 2019 | 20.29 | 20.72 | 20.10 | 20.56 | 1,150,080 | +0.32(+1.60%) |
Oct 14, 2019 | 20.20 | 20.28 | 20.08 | 20.24 | 571,419 | -0.11(-0.56%) |
Oct 11, 2019 | 20.33 | 20.51 | 20.29 | 20.35 | 919,900 | +0.38(+1.88%) |
Oct 10, 2019 | 19.84 | 20.05 | 19.83 | 19.98 | 980,274 | +0.30(+1.51%) |
Oct 09, 2019 | 19.87 | 19.89 | 19.57 | 19.68 | 694,077 | +0.00(+0.00%) |
Oct 08, 2019 | 19.76 | 20.02 | 19.61 | 19.68 | 1,066,133 | -0.29(-1.44%) |
Oct 07, 2019 | 20.26 | 20.33 | 19.97 | 19.97 | 920,313 | -0.36(-1.76%) |
Oct 04, 2019 | 19.93 | 20.34 | 19.93 | 20.33 | 963,443 | +0.37(+1.84%) |
Oct 03, 2019 | 19.76 | 19.98 | 19.65 | 19.96 | 1,042,797 | +0.04(+0.22%) |
Oct 02, 2019 | 19.82 | 20.02 | 19.78 | 19.92 | 1,725,201 | -0.09(-0.44%) |
Oct 01, 2019 | 20.05 | 20.41 | 19.99 | 20.00 | 1,647,569 | +0.07(+0.35%) |
Sep 30, 2019 | 20.23 | 20.28 | 19.88 | 19.93 | 1,430,759 | -0.24(-1.21%) |
Sep 27, 2019 | 20.71 | 20.73 | 20.07 | 20.18 | 901,223 | -0.46(-2.24%) |
Sep 26, 2019 | 20.58 | 20.74 | 20.53 | 20.64 | 618,633 | +0.03(+0.13%) |
Sep 25, 2019 | 20.42 | 20.72 | 20.13 | 20.61 | 1,236,116 | +0.17(+0.81%) |
Sep 24, 2019 | 20.49 | 20.69 | 20.38 | 20.45 | 1,082,841 | -0.04(-0.21%) |
Sep 23, 2019 | 20.81 | 20.82 | 20.44 | 20.49 | 1,088,104 | -0.41(-1.96%) |
Sep 20, 2019 | 20.81 | 21.08 | 20.76 | 20.90 | 2,908,550 | +0.15(+0.71%) |
Sep 19, 2019 | 20.37 | 20.94 | 20.37 | 20.75 | 1,342,013 | +0.41(+2.02%) |
Sep 18, 2019 | 20.26 | 20.38 | 20.04 | 20.34 | 1,109,838 | +0.05(+0.26%) |
Sep 17, 2019 | 20.35 | 20.38 | 20.13 | 20.29 | 942,608 | -0.16(-0.77%) |
Sep 16, 2019 | 20.05 | 20.53 | 20.01 | 20.45 | 1,176,382 | +0.23(+1.12%) |
Sep 13, 2019 | 20.72 | 20.74 | 20.17 | 20.22 | 1,533,741 | -0.33(-1.61%) |
Sep 12, 2019 | 20.81 | 20.86 | 20.55 | 20.55 | 1,448,691 | -0.26(-1.26%) |
Sep 11, 2019 | 20.63 | 20.84 | 20.32 | 20.81 | 1,219,049 | +0.28(+1.36%) |
Sep 10, 2019 | 20.46 | 20.54 | 19.95 | 20.53 | 1,942,184 | +0.11(+0.56%) |
Sep 09, 2019 | 19.82 | 20.45 | 19.71 | 20.42 | 1,810,186 | +0.77(+3.91%) |
Sep 06, 2019 | 19.98 | 20.29 | 19.64 | 19.65 | 1,175,199 | -0.28(-1.40%) |
Sep 05, 2019 | 19.86 | 20.10 | 19.73 | 19.93 | 1,389,559 | +0.34(+1.74%) |
Sep 04, 2019 | 19.88 | 19.90 | 19.43 | 19.59 | 1,418,071 | -0.08(-0.40%) |