Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.99 | 22.54 | 21.99 | 22.54 | 5,506 | +0.54(+2.44%) |
Nov 27, 2019 | 21.96 | 22.00 | 21.83 | 22.00 | 2,375 | +0.09(+0.40%) |
Nov 26, 2019 | 21.67 | 21.91 | 21.67 | 21.91 | 11,176 | +0.39(+1.81%) |
Nov 25, 2019 | 21.54 | 21.67 | 21.30 | 21.52 | 6,693 | -0.20(-0.92%) |
Nov 22, 2019 | 21.77 | 21.77 | 21.58 | 21.72 | 4,642 | -0.09(-0.42%) |
Nov 21, 2019 | 22.10 | 22.22 | 21.81 | 21.81 | 4,416 | -0.52(-2.34%) |
Nov 20, 2019 | 22.16 | 22.40 | 22.07 | 22.34 | 5,048 | -0.04(-0.19%) |
Nov 19, 2019 | 22.21 | 22.48 | 22.21 | 22.38 | 3,153 | +0.08(+0.37%) |
Nov 18, 2019 | 22.17 | 22.31 | 22.04 | 22.30 | 8,411 | +0.04(+0.17%) |
Nov 15, 2019 | 22.34 | 22.41 | 22.20 | 22.26 | 3,238 | -0.26(-1.15%) |
Nov 14, 2019 | 22.44 | 22.54 | 22.30 | 22.52 | 1,658 | +0.13(+0.58%) |
Nov 13, 2019 | 22.25 | 22.61 | 22.25 | 22.39 | 5,094 | +0.36(+1.64%) |
Nov 12, 2019 | 21.95 | 22.09 | 21.65 | 22.03 | 7,398 | -0.01(-0.04%) |
Nov 11, 2019 | 21.99 | 22.06 | 21.89 | 22.04 | 2,958 | -0.07(-0.34%) |
Nov 08, 2019 | 22.01 | 22.28 | 22.00 | 22.11 | 22,024 | -0.23(-1.04%) |
Nov 07, 2019 | 22.63 | 22.68 | 22.32 | 22.34 | 11,279 | -0.77(-3.33%) |
Nov 06, 2019 | 22.96 | 23.15 | 22.72 | 23.11 | 6,106 | +0.15(+0.65%) |
Nov 05, 2019 | 22.94 | 23.14 | 22.78 | 22.96 | 10,500 | -0.58(-2.48%) |
Nov 04, 2019 | 23.62 | 23.62 | 23.51 | 23.55 | 1,254 | +0.04(+0.16%) |
Nov 01, 2019 | 23.42 | 23.62 | 23.22 | 23.51 | 5,937 | +0.02(+0.07%) |
Oct 31, 2019 | 23.30 | 23.51 | 23.18 | 23.49 | 11,158 | +0.36(+1.58%) |
Oct 30, 2019 | 22.89 | 23.14 | 22.69 | 23.13 | 3,596 | +0.54(+2.38%) |
Oct 29, 2019 | 22.29 | 22.83 | 22.29 | 22.59 | 50,922 | -0.09(-0.41%) |
Oct 28, 2019 | 22.80 | 22.80 | 22.55 | 22.68 | 9,323 | -0.28(-1.21%) |
Oct 25, 2019 | 23.24 | 23.38 | 22.89 | 22.96 | 8,205 | +0.06(+0.24%) |
Oct 24, 2019 | 22.43 | 22.92 | 22.14 | 22.91 | 12,686 | +0.59(+2.66%) |
Oct 23, 2019 | 22.10 | 22.35 | 22.10 | 22.31 | 6,642 | +0.45(+2.08%) |
Oct 22, 2019 | 21.90 | 21.93 | 21.73 | 21.86 | 5,158 | -0.06(-0.30%) |
Oct 21, 2019 | 22.51 | 22.57 | 21.79 | 21.92 | 5,357 | -0.32(-1.46%) |
Oct 18, 2019 | 22.14 | 22.53 | 22.11 | 22.25 | 9,068 | -0.08(-0.37%) |
Oct 17, 2019 | 21.85 | 22.44 | 21.85 | 22.33 | 5,413 | +0.48(+2.20%) |
Oct 16, 2019 | 21.68 | 21.86 | 21.63 | 21.85 | 4,160 | +0.32(+1.51%) |
Oct 15, 2019 | 22.16 | 22.30 | 21.49 | 21.53 | 9,719 | -0.82(-3.69%) |
Oct 14, 2019 | 22.55 | 22.55 | 22.27 | 22.35 | 5,324 | -0.06(-0.29%) |
Oct 11, 2019 | 22.69 | 22.79 | 22.42 | 22.42 | 15,978 | -0.70(-3.04%) |
Oct 10, 2019 | 23.17 | 23.17 | 22.74 | 23.12 | 2,728 | -0.18(-0.77%) |
Oct 09, 2019 | 23.55 | 23.66 | 23.12 | 23.30 | 5,086 | +0.02(+0.10%) |
Oct 08, 2019 | 23.32 | 23.43 | 23.02 | 23.28 | 4,806 | +0.26(+1.13%) |
Oct 07, 2019 | 23.03 | 23.21 | 22.92 | 23.02 | 3,732 | -0.11(-0.48%) |
Oct 04, 2019 | 22.77 | 23.13 | 22.73 | 23.13 | 4,858 | +0.18(+0.80%) |
Oct 03, 2019 | 22.81 | 23.22 | 22.64 | 22.95 | 7,599 | +0.01(+0.03%) |
Oct 02, 2019 | 22.99 | 23.10 | 22.69 | 22.94 | 5,297 | +0.24(+1.04%) |
Oct 01, 2019 | 22.27 | 23.04 | 22.27 | 22.70 | 14,696 | +0.27(+1.22%) |
Sep 30, 2019 | 22.91 | 22.96 | 22.17 | 22.43 | 12,013 | -0.76(-3.29%) |
Sep 27, 2019 | 23.23 | 23.39 | 23.10 | 23.19 | 7,881 | -0.45(-1.92%) |
Sep 26, 2019 | 24.29 | 24.28 | 23.65 | 23.65 | 1,847 | -0.31(-1.28%) |
Sep 25, 2019 | 24.75 | 24.75 | 23.95 | 23.95 | 7,292 | -1.18(-4.68%) |
Sep 24, 2019 | 24.47 | 25.13 | 24.30 | 25.13 | 8,220 | +0.50(+2.01%) |
Sep 23, 2019 | 24.18 | 25.44 | 22.80 | 24.63 | 11,011 | +0.55(+2.29%) |
Sep 20, 2019 | 23.61 | 24.11 | 23.58 | 24.08 | 6,045 | +0.59(+2.53%) |
Sep 19, 2019 | 23.43 | 23.54 | 23.34 | 23.49 | 2,105 | +0.22(+0.96%) |
Sep 18, 2019 | 23.69 | 23.85 | 23.12 | 23.27 | 11,175 | -0.38(-1.61%) |
Sep 17, 2019 | 23.24 | 23.66 | 23.24 | 23.65 | 12,832 | +0.56(+2.41%) |
Sep 16, 2019 | 23.10 | 23.31 | 22.82 | 23.09 | 20,687 | +0.14(+0.59%) |
Sep 13, 2019 | 23.64 | 23.64 | 22.84 | 22.96 | 6,261 | -0.36(-1.53%) |
Sep 12, 2019 | 24.14 | 24.20 | 23.30 | 23.31 | 6,268 | -0.34(-1.45%) |
Sep 11, 2019 | 23.43 | 23.72 | 23.43 | 23.66 | 4,789 | +0.32(+1.39%) |
Sep 10, 2019 | 23.60 | 23.80 | 23.33 | 23.33 | 13,064 | -0.58(-2.44%) |
Sep 09, 2019 | 24.39 | 24.39 | 23.53 | 23.92 | 17,749 | -0.40(-1.64%) |
Sep 06, 2019 | 24.77 | 25.29 | 24.31 | 24.31 | 32,928 | -0.88(-3.49%) |
Sep 05, 2019 | 25.88 | 25.93 | 25.01 | 25.19 | 12,704 | -1.07(-4.06%) |
Sep 04, 2019 | 25.89 | 26.26 | 25.85 | 26.26 | 12,898 | +0.41(+1.58%) |