Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.10 | 23.20 | 22.96 | 23.01 | 136,943 | -0.17(-0.72%) |
Nov 27, 2019 | 23.09 | 23.40 | 22.82 | 23.18 | 281,979 | +0.01(+0.03%) |
Nov 26, 2019 | 23.33 | 23.47 | 23.08 | 23.17 | 237,271 | -0.09(-0.37%) |
Nov 25, 2019 | 23.07 | 23.48 | 23.07 | 23.26 | 316,563 | +0.19(+0.82%) |
Nov 22, 2019 | 22.92 | 23.27 | 22.59 | 23.07 | 227,859 | +0.16(+0.69%) |
Nov 21, 2019 | 23.16 | 23.16 | 22.60 | 22.91 | 322,723 | -0.18(-0.79%) |
Nov 20, 2019 | 23.14 | 23.45 | 22.98 | 23.09 | 225,715 | -0.18(-0.78%) |
Nov 19, 2019 | 23.51 | 23.70 | 23.12 | 23.27 | 226,542 | -0.25(-1.08%) |
Nov 18, 2019 | 23.45 | 23.68 | 23.27 | 23.53 | 218,718 | -0.13(-0.53%) |
Nov 15, 2019 | 23.84 | 23.87 | 23.03 | 23.65 | 331,041 | -0.15(-0.63%) |
Nov 14, 2019 | 23.83 | 24.08 | 23.72 | 23.80 | 199,018 | -0.19(-0.79%) |
Nov 13, 2019 | 23.92 | 24.25 | 23.73 | 23.99 | 183,477 | -0.09(-0.39%) |
Nov 12, 2019 | 24.19 | 24.35 | 23.87 | 24.09 | 362,032 | +0.05(+0.20%) |
Nov 11, 2019 | 23.69 | 24.26 | 23.69 | 24.04 | 213,174 | +0.19(+0.80%) |
Nov 08, 2019 | 23.41 | 23.90 | 23.29 | 23.85 | 306,004 | +0.26(+1.11%) |
Nov 07, 2019 | 23.17 | 23.60 | 23.11 | 23.59 | 333,597 | +0.44(+1.91%) |
Nov 06, 2019 | 22.14 | 23.19 | 21.87 | 23.15 | 351,196 | +1.34(+6.17%) |
Nov 05, 2019 | 21.99 | 22.52 | 21.58 | 21.80 | 340,928 | +0.01(+0.04%) |
Nov 04, 2019 | 21.47 | 21.91 | 21.04 | 21.80 | 455,688 | -0.21(-0.93%) |
Nov 01, 2019 | 21.54 | 22.28 | 21.31 | 22.00 | 289,693 | +0.56(+2.62%) |
Oct 31, 2019 | 23.56 | 23.68 | 19.77 | 21.44 | 738,420 | -1.98(-8.44%) |
Oct 30, 2019 | 23.12 | 23.44 | 22.86 | 23.42 | 157,541 | +0.28(+1.20%) |
Oct 29, 2019 | 23.00 | 23.16 | 22.80 | 23.14 | 151,213 | +0.16(+0.69%) |
Oct 28, 2019 | 22.82 | 23.16 | 22.82 | 22.98 | 135,595 | +0.12(+0.52%) |
Oct 25, 2019 | 22.70 | 23.08 | 22.70 | 22.86 | 125,310 | +0.07(+0.31%) |
Oct 24, 2019 | 22.87 | 22.88 | 22.61 | 22.79 | 131,824 | -0.08(-0.35%) |
Oct 23, 2019 | 22.85 | 22.88 | 22.60 | 22.87 | 79,907 | +0.00(+0.00%) |
Oct 22, 2019 | 22.88 | 22.93 | 22.70 | 22.87 | 135,050 | -0.16(-0.69%) |
Oct 21, 2019 | 23.12 | 23.37 | 23.01 | 23.03 | 144,575 | +0.13(+0.59%) |
Oct 18, 2019 | 22.58 | 22.93 | 22.32 | 22.89 | 142,760 | +0.15(+0.66%) |
Oct 17, 2019 | 22.63 | 22.79 | 22.36 | 22.74 | 203,900 | +0.24(+1.05%) |
Oct 16, 2019 | 22.33 | 22.57 | 21.99 | 22.51 | 173,351 | +0.08(+0.35%) |
Oct 15, 2019 | 22.43 | 22.52 | 22.07 | 22.43 | 267,710 | +0.08(+0.35%) |
Oct 14, 2019 | 22.42 | 22.54 | 21.80 | 22.35 | 233,928 | -0.16(-0.70%) |
Oct 11, 2019 | 22.82 | 22.93 | 22.47 | 22.51 | 319,408 | +0.02(+0.07%) |
Oct 10, 2019 | 22.60 | 22.80 | 22.47 | 22.49 | 120,118 | -0.06(-0.25%) |
Oct 09, 2019 | 22.92 | 22.93 | 22.48 | 22.55 | 183,304 | -0.25(-1.08%) |
Oct 08, 2019 | 22.81 | 22.82 | 22.47 | 22.79 | 203,720 | -0.16(-0.69%) |
Oct 07, 2019 | 23.03 | 23.13 | 22.78 | 22.95 | 579,620 | -0.05(-0.21%) |
Oct 04, 2019 | 22.71 | 23.02 | 22.35 | 23.00 | 142,760 | +0.24(+1.04%) |
Oct 03, 2019 | 22.66 | 22.97 | 22.57 | 22.76 | 265,970 | -0.02(-0.07%) |
Oct 02, 2019 | 23.17 | 23.23 | 22.37 | 22.78 | 215,675 | -0.48(-2.07%) |
Oct 01, 2019 | 23.85 | 24.01 | 23.00 | 23.26 | 399,668 | -0.46(-1.93%) |
Sep 30, 2019 | 23.52 | 23.84 | 23.49 | 23.72 | 357,808 | +0.32(+1.39%) |
Sep 27, 2019 | 23.17 | 23.65 | 23.01 | 23.39 | 308,786 | +0.20(+0.85%) |
Sep 26, 2019 | 22.87 | 23.22 | 22.62 | 23.20 | 260,725 | +0.32(+1.38%) |
Sep 25, 2019 | 23.56 | 23.68 | 22.78 | 22.88 | 245,099 | -0.72(-3.05%) |
Sep 24, 2019 | 22.58 | 23.70 | 22.58 | 23.60 | 574,328 | +0.98(+4.34%) |
Sep 23, 2019 | 22.30 | 22.81 | 22.19 | 22.62 | 176,678 | +0.16(+0.70%) |
Sep 20, 2019 | 22.33 | 22.67 | 22.15 | 22.46 | 596,077 | +0.08(+0.35%) |
Sep 19, 2019 | 22.45 | 23.10 | 22.25 | 22.38 | 306,577 | -0.15(-0.67%) |
Sep 18, 2019 | 22.74 | 22.94 | 22.31 | 22.53 | 283,199 | -0.25(-1.08%) |
Sep 17, 2019 | 22.80 | 22.87 | 22.48 | 22.78 | 164,960 | -0.09(-0.38%) |
Sep 16, 2019 | 22.61 | 23.03 | 22.55 | 22.86 | 338,890 | +0.09(+0.42%) |
Sep 13, 2019 | 22.78 | 23.06 | 22.29 | 22.77 | 249,608 | +0.03(+0.14%) |
Sep 12, 2019 | 22.80 | 22.94 | 22.49 | 22.74 | 217,781 | -0.19(-0.83%) |
Sep 11, 2019 | 22.14 | 23.07 | 21.97 | 22.93 | 369,981 | +0.74(+3.35%) |
Sep 10, 2019 | 21.92 | 22.20 | 21.70 | 22.18 | 185,307 | +0.29(+1.34%) |
Sep 09, 2019 | 21.45 | 21.94 | 21.39 | 21.89 | 371,876 | +0.56(+2.63%) |
Sep 06, 2019 | 20.99 | 21.59 | 20.88 | 21.33 | 238,987 | +0.32(+1.51%) |
Sep 05, 2019 | 20.97 | 21.61 | 20.95 | 21.01 | 288,637 | +0.21(+1.03%) |
Sep 04, 2019 | 20.91 | 21.04 | 20.71 | 20.80 | 309,695 | +0.01(+0.04%) |