Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.07 | 22.25 | 21.98 | 22.03 | 23,072 | -0.09(-0.39%) |
Nov 27, 2019 | 22.15 | 22.23 | 22.00 | 22.11 | 35,692 | +0.03(+0.14%) |
Nov 26, 2019 | 22.02 | 22.19 | 21.97 | 22.08 | 131,804 | +0.07(+0.32%) |
Nov 25, 2019 | 21.93 | 22.15 | 21.70 | 22.01 | 119,410 | +0.20(+0.94%) |
Nov 22, 2019 | 21.86 | 21.89 | 21.65 | 21.81 | 47,929 | +0.04(+0.18%) |
Nov 21, 2019 | 21.95 | 21.95 | 21.58 | 21.77 | 78,559 | -0.05(-0.25%) |
Nov 20, 2019 | 21.91 | 22.15 | 21.70 | 21.82 | 109,173 | -0.23(-1.03%) |
Nov 19, 2019 | 21.93 | 22.13 | 21.93 | 22.05 | 91,668 | +0.06(+0.29%) |
Nov 18, 2019 | 21.91 | 22.00 | 21.78 | 21.99 | 164,615 | -0.02(-0.07%) |
Nov 15, 2019 | 21.99 | 22.09 | 21.82 | 22.00 | 73,933 | +0.18(+0.80%) |
Nov 14, 2019 | 21.78 | 22.02 | 21.71 | 21.83 | 70,029 | +0.04(+0.18%) |
Nov 13, 2019 | 21.77 | 21.89 | 21.58 | 21.79 | 85,434 | -0.13(-0.60%) |
Nov 12, 2019 | 21.85 | 21.99 | 21.78 | 21.92 | 64,633 | +0.09(+0.39%) |
Nov 11, 2019 | 21.67 | 21.88 | 21.63 | 21.84 | 67,809 | +0.03(+0.14%) |
Nov 08, 2019 | 21.56 | 21.87 | 21.56 | 21.81 | 82,294 | +0.19(+0.88%) |
Nov 07, 2019 | 21.73 | 21.92 | 21.51 | 21.62 | 114,358 | +0.04(+0.20%) |
Nov 06, 2019 | 21.50 | 21.66 | 21.35 | 21.57 | 76,335 | +0.06(+0.29%) |
Nov 05, 2019 | 21.38 | 21.76 | 21.20 | 21.51 | 101,232 | +0.16(+0.77%) |
Nov 04, 2019 | 21.34 | 21.59 | 21.22 | 21.35 | 91,205 | +0.22(+1.03%) |
Nov 01, 2019 | 20.93 | 21.20 | 20.84 | 21.13 | 107,497 | +0.29(+1.38%) |
Oct 31, 2019 | 20.72 | 20.85 | 20.53 | 20.84 | 115,601 | +0.01(+0.04%) |
Oct 30, 2019 | 20.83 | 20.96 | 20.60 | 20.83 | 124,466 | -0.05(-0.22%) |
Oct 29, 2019 | 20.80 | 20.98 | 20.77 | 20.88 | 142,418 | +0.03(+0.15%) |
Oct 28, 2019 | 20.52 | 20.99 | 20.52 | 20.85 | 121,296 | +0.54(+2.64%) |
Oct 25, 2019 | 19.76 | 20.73 | 19.75 | 20.31 | 148,644 | -0.25(-1.21%) |
Oct 24, 2019 | 20.66 | 20.75 | 20.38 | 20.56 | 51,376 | -0.05(-0.23%) |
Oct 23, 2019 | 20.62 | 20.66 | 20.45 | 20.61 | 96,717 | -0.03(-0.15%) |
Oct 22, 2019 | 20.53 | 20.80 | 20.40 | 20.64 | 117,650 | +0.03(+0.15%) |
Oct 21, 2019 | 20.60 | 20.82 | 20.41 | 20.61 | 127,681 | +0.15(+0.72%) |
Oct 18, 2019 | 20.31 | 20.54 | 20.20 | 20.46 | 117,398 | +0.04(+0.19%) |
Oct 17, 2019 | 20.46 | 20.55 | 20.24 | 20.42 | 93,234 | +0.05(+0.27%) |
Oct 16, 2019 | 20.31 | 20.50 | 20.17 | 20.37 | 72,199 | +0.05(+0.23%) |
Oct 15, 2019 | 20.23 | 20.55 | 20.07 | 20.32 | 118,206 | +0.11(+0.54%) |
Oct 14, 2019 | 20.04 | 20.27 | 19.84 | 20.21 | 43,407 | -0.01(-0.04%) |
Oct 11, 2019 | 20.24 | 20.56 | 20.19 | 20.22 | 54,134 | +0.27(+1.36%) |
Oct 10, 2019 | 19.86 | 20.24 | 19.80 | 19.95 | 43,023 | +0.12(+0.63%) |
Oct 09, 2019 | 19.68 | 19.87 | 19.68 | 19.82 | 40,207 | +0.19(+0.99%) |
Oct 08, 2019 | 19.80 | 19.80 | 19.57 | 19.63 | 73,261 | -0.35(-1.75%) |
Oct 07, 2019 | 20.06 | 20.27 | 19.96 | 19.98 | 50,964 | -0.22(-1.08%) |
Oct 04, 2019 | 19.92 | 20.21 | 19.85 | 20.20 | 58,506 | +0.36(+1.80%) |
Oct 03, 2019 | 19.74 | 19.94 | 19.56 | 19.84 | 53,483 | -0.02(-0.12%) |
Oct 02, 2019 | 19.71 | 19.91 | 19.61 | 19.86 | 62,309 | +0.09(+0.47%) |
Oct 01, 2019 | 20.41 | 20.60 | 19.63 | 19.77 | 91,078 | -0.49(-2.42%) |
Sep 30, 2019 | 20.59 | 20.59 | 20.22 | 20.26 | 108,809 | -0.23(-1.10%) |
Sep 27, 2019 | 20.66 | 20.86 | 20.42 | 20.48 | 52,977 | -0.05(-0.23%) |
Sep 26, 2019 | 20.78 | 20.98 | 20.49 | 20.53 | 60,176 | -0.40(-1.90%) |
Sep 25, 2019 | 20.72 | 21.07 | 20.70 | 20.93 | 63,901 | +0.16(+0.75%) |
Sep 24, 2019 | 21.23 | 21.23 | 20.69 | 20.77 | 55,551 | -0.40(-1.87%) |
Sep 23, 2019 | 20.93 | 21.27 | 20.80 | 21.17 | 43,703 | +0.08(+0.37%) |
Sep 20, 2019 | 21.02 | 21.40 | 20.88 | 21.09 | 164,460 | +0.05(+0.22%) |
Sep 19, 2019 | 21.31 | 21.63 | 21.04 | 21.04 | 73,203 | -0.26(-1.21%) |
Sep 18, 2019 | 21.37 | 21.37 | 21.02 | 21.30 | 52,440 | +0.02(+0.07%) |
Sep 17, 2019 | 21.32 | 21.38 | 21.01 | 21.29 | 46,919 | -0.06(-0.29%) |
Sep 16, 2019 | 21.25 | 21.45 | 21.25 | 21.35 | 44,813 | -0.03(-0.15%) |
Sep 13, 2019 | 21.18 | 21.69 | 21.18 | 21.38 | 73,936 | +0.35(+1.66%) |
Sep 12, 2019 | 20.93 | 21.09 | 20.69 | 21.03 | 84,076 | +0.03(+0.15%) |
Sep 11, 2019 | 20.66 | 21.21 | 20.04 | 21.00 | 83,392 | +0.37(+1.81%) |
Sep 10, 2019 | 20.26 | 20.68 | 20.26 | 20.62 | 124,267 | +0.18(+0.88%) |
Sep 09, 2019 | 19.98 | 20.53 | 19.80 | 20.45 | 57,494 | +0.54(+2.74%) |
Sep 06, 2019 | 20.15 | 20.15 | 19.85 | 19.90 | 26,617 | -0.21(-1.04%) |
Sep 05, 2019 | 20.17 | 20.58 | 20.06 | 20.11 | 75,229 | +0.18(+0.90%) |
Sep 04, 2019 | 20.05 | 20.11 | 19.84 | 19.93 | 38,436 | +0.11(+0.55%) |