Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.43 | 22.51 | 22.08 | 22.19 | 27,298 | -0.49(-2.15%) |
Nov 27, 2019 | 22.94 | 22.94 | 22.58 | 22.68 | 52,875 | +0.28(+1.23%) |
Nov 26, 2019 | 22.49 | 22.49 | 22.20 | 22.40 | 55,290 | -0.11(-0.51%) |
Nov 25, 2019 | 22.47 | 22.62 | 22.41 | 22.52 | 39,891 | +0.44(+1.99%) |
Nov 22, 2019 | 22.16 | 22.27 | 22.04 | 22.08 | 25,085 | +0.01(+0.04%) |
Nov 21, 2019 | 22.00 | 22.16 | 21.96 | 22.07 | 23,851 | +0.02(+0.11%) |
Nov 20, 2019 | 22.24 | 22.24 | 21.97 | 22.05 | 34,879 | -0.34(-1.53%) |
Nov 19, 2019 | 22.33 | 22.47 | 22.22 | 22.39 | 49,370 | +0.52(+2.38%) |
Nov 18, 2019 | 21.68 | 21.96 | 21.68 | 21.87 | 46,080 | -0.04(-0.19%) |
Nov 15, 2019 | 21.76 | 21.98 | 21.71 | 21.91 | 67,877 | +0.24(+1.13%) |
Nov 14, 2019 | 21.94 | 21.94 | 21.66 | 21.66 | 84,711 | -0.68(-3.02%) |
Nov 13, 2019 | 22.58 | 22.58 | 22.24 | 22.34 | 50,625 | -0.46(-2.03%) |
Nov 12, 2019 | 22.96 | 23.06 | 22.80 | 22.80 | 52,968 | -0.33(-1.44%) |
Nov 11, 2019 | 23.18 | 23.21 | 23.07 | 23.14 | 40,977 | -0.71(-2.97%) |
Nov 08, 2019 | 23.80 | 23.89 | 23.74 | 23.84 | 48,940 | +0.16(+0.69%) |
Nov 07, 2019 | 23.66 | 23.80 | 23.62 | 23.68 | 35,842 | +0.28(+1.18%) |
Nov 06, 2019 | 23.57 | 23.57 | 23.36 | 23.40 | 58,498 | -0.22(-0.93%) |
Nov 05, 2019 | 23.58 | 23.71 | 23.52 | 23.62 | 79,871 | +0.37(+1.57%) |
Nov 04, 2019 | 23.42 | 23.53 | 23.22 | 23.26 | 74,249 | +0.39(+1.71%) |
Nov 01, 2019 | 22.57 | 22.99 | 22.57 | 22.87 | 84,108 | +0.64(+2.89%) |
Oct 31, 2019 | 22.69 | 22.69 | 22.23 | 22.23 | 73,381 | -0.66(-2.88%) |
Oct 30, 2019 | 22.84 | 23.01 | 22.71 | 22.88 | 56,965 | -0.15(-0.64%) |
Oct 29, 2019 | 23.00 | 23.11 | 22.90 | 23.03 | 39,938 | -0.13(-0.56%) |
Oct 28, 2019 | 23.40 | 23.44 | 23.03 | 23.16 | 48,475 | -0.49(-2.06%) |
Oct 25, 2019 | 23.41 | 23.76 | 23.41 | 23.65 | 50,784 | +0.53(+2.29%) |
Oct 24, 2019 | 23.49 | 23.49 | 23.00 | 23.12 | 57,593 | -0.15(-0.63%) |
Oct 23, 2019 | 23.17 | 23.27 | 22.85 | 23.27 | 122,460 | +0.00(+0.00%) |
Oct 22, 2019 | 23.22 | 23.36 | 23.09 | 23.27 | 53,291 | -0.05(-0.21%) |
Oct 21, 2019 | 23.18 | 23.38 | 23.13 | 23.32 | 39,438 | +0.24(+1.06%) |
Oct 18, 2019 | 23.42 | 23.42 | 22.99 | 23.07 | 58,654 | -0.35(-1.49%) |
Oct 17, 2019 | 23.07 | 23.50 | 23.05 | 23.42 | 52,060 | +0.33(+1.41%) |
Oct 16, 2019 | 23.15 | 23.19 | 23.01 | 23.10 | 41,213 | -0.33(-1.39%) |
Oct 15, 2019 | 23.17 | 23.42 | 23.11 | 23.42 | 72,531 | -0.03(-0.14%) |
Oct 14, 2019 | 23.55 | 23.61 | 23.36 | 23.45 | 58,025 | -0.50(-2.10%) |
Oct 11, 2019 | 23.70 | 24.06 | 23.70 | 23.96 | 53,982 | +0.55(+2.36%) |
Oct 10, 2019 | 22.97 | 23.43 | 22.97 | 23.40 | 56,227 | +0.48(+2.09%) |
Oct 09, 2019 | 22.91 | 23.05 | 22.79 | 22.93 | 104,246 | +0.05(+0.21%) |
Oct 08, 2019 | 23.00 | 23.00 | 22.79 | 22.88 | 70,086 | -0.17(-0.74%) |
Oct 07, 2019 | 23.06 | 23.23 | 22.84 | 23.05 | 97,300 | -0.27(-1.15%) |
Oct 04, 2019 | 23.23 | 23.41 | 23.14 | 23.32 | 61,606 | -0.43(-1.82%) |
Oct 03, 2019 | 23.73 | 23.85 | 23.64 | 23.75 | 58,643 | +0.04(+0.17%) |
Oct 02, 2019 | 23.67 | 23.88 | 23.51 | 23.71 | 208,186 | +0.33(+1.43%) |
Oct 01, 2019 | 23.58 | 23.69 | 23.23 | 23.37 | 60,660 | -0.39(-1.64%) |
Sep 30, 2019 | 23.53 | 23.76 | 23.40 | 23.76 | 41,394 | +0.74(+3.21%) |
Sep 27, 2019 | 23.42 | 23.42 | 22.96 | 23.02 | 66,770 | -0.72(-3.05%) |
Sep 26, 2019 | 23.69 | 23.75 | 23.57 | 23.75 | 28,494 | +0.01(+0.03%) |
Sep 25, 2019 | 23.58 | 23.90 | 23.47 | 23.74 | 79,461 | -0.13(-0.55%) |
Sep 24, 2019 | 24.07 | 24.23 | 23.60 | 23.87 | 69,099 | -0.30(-1.24%) |
Sep 23, 2019 | 24.24 | 24.24 | 23.88 | 24.17 | 71,241 | -0.25(-1.03%) |
Sep 20, 2019 | 24.62 | 24.67 | 24.31 | 24.42 | 27,052 | +0.07(+0.27%) |
Sep 19, 2019 | 24.56 | 24.68 | 24.30 | 24.36 | 46,756 | -0.50(-2.03%) |
Sep 18, 2019 | 24.89 | 24.99 | 24.66 | 24.86 | 41,635 | -0.28(-1.13%) |
Sep 17, 2019 | 25.20 | 25.23 | 24.63 | 25.15 | 93,724 | -0.64(-2.49%) |
Sep 16, 2019 | 26.02 | 26.04 | 25.70 | 25.79 | 54,919 | +0.25(+0.99%) |
Sep 13, 2019 | 25.19 | 25.71 | 25.19 | 25.54 | 51,399 | +0.16(+0.64%) |
Sep 12, 2019 | 25.20 | 25.45 | 25.02 | 25.37 | 65,607 | +0.43(+1.73%) |
Sep 11, 2019 | 24.88 | 25.01 | 24.75 | 24.94 | 85,905 | +0.63(+2.58%) |
Sep 10, 2019 | 24.48 | 24.48 | 24.21 | 24.32 | 72,108 | -0.41(-1.65%) |
Sep 09, 2019 | 24.42 | 24.73 | 24.42 | 24.72 | 74,378 | +0.37(+1.50%) |
Sep 06, 2019 | 24.48 | 24.67 | 24.35 | 24.36 | 52,629 | -0.26(-1.06%) |
Sep 05, 2019 | 24.39 | 24.71 | 24.35 | 24.62 | 61,483 | +0.95(+4.02%) |
Sep 04, 2019 | 23.72 | 23.85 | 23.49 | 23.67 | 417,697 | +0.20(+0.83%) |