Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.23 | 23.33 | 23.17 | 23.19 | 143,256 | +0.13(+0.57%) |
Nov 27, 2019 | 23.02 | 23.06 | 22.98 | 23.06 | 222,665 | -0.10(-0.45%) |
Nov 26, 2019 | 23.13 | 23.23 | 23.06 | 23.17 | 280,323 | +0.04(+0.19%) |
Nov 25, 2019 | 23.12 | 23.13 | 23.00 | 23.12 | 382,550 | -0.34(-1.45%) |
Nov 22, 2019 | 23.41 | 23.49 | 23.40 | 23.47 | 149,435 | -0.15(-0.63%) |
Nov 21, 2019 | 23.59 | 23.64 | 23.54 | 23.61 | 307,028 | +0.08(+0.33%) |
Nov 20, 2019 | 23.55 | 23.61 | 23.40 | 23.54 | 544,493 | -0.18(-0.77%) |
Nov 19, 2019 | 23.59 | 23.81 | 23.55 | 23.72 | 795,762 | +0.30(+1.27%) |
Nov 18, 2019 | 23.36 | 23.53 | 23.36 | 23.42 | 915,174 | +0.36(+1.55%) |
Nov 15, 2019 | 22.93 | 23.14 | 22.93 | 23.06 | 581,952 | +0.40(+1.77%) |
Nov 14, 2019 | 22.60 | 22.66 | 22.50 | 22.66 | 408,788 | -0.22(-0.95%) |
Nov 13, 2019 | 22.82 | 23.04 | 22.81 | 22.88 | 870,848 | +0.33(+1.47%) |
Nov 12, 2019 | 22.57 | 22.61 | 22.50 | 22.55 | 250,615 | +0.01(+0.04%) |
Nov 11, 2019 | 22.44 | 22.55 | 22.40 | 22.54 | 220,347 | +0.01(+0.04%) |
Nov 08, 2019 | 22.58 | 22.58 | 22.44 | 22.53 | 231,705 | -0.10(-0.42%) |
Nov 07, 2019 | 22.53 | 22.75 | 22.51 | 22.63 | 757,885 | +0.47(+2.13%) |
Nov 06, 2019 | 22.07 | 22.20 | 22.02 | 22.15 | 485,660 | +0.23(+1.04%) |
Nov 05, 2019 | 21.95 | 22.04 | 21.85 | 21.93 | 463,099 | -0.04(-0.16%) |
Nov 04, 2019 | 22.02 | 22.11 | 21.96 | 21.96 | 367,033 | +0.22(+1.00%) |
Nov 01, 2019 | 21.56 | 21.74 | 21.56 | 21.74 | 351,848 | +0.12(+0.57%) |
Oct 31, 2019 | 21.78 | 21.78 | 21.53 | 21.62 | 296,126 | -0.24(-1.08%) |
Oct 30, 2019 | 21.62 | 21.90 | 21.56 | 21.86 | 413,107 | -0.03(-0.12%) |
Oct 29, 2019 | 21.85 | 22.01 | 21.84 | 21.88 | 362,502 | -0.04(-0.16%) |
Oct 28, 2019 | 22.03 | 22.14 | 21.92 | 21.92 | 470,023 | +0.00(+0.00%) |
Oct 25, 2019 | 21.83 | 21.94 | 21.81 | 21.92 | 457,460 | +0.10(+0.44%) |
Oct 24, 2019 | 22.01 | 22.02 | 21.75 | 21.82 | 615,871 | -0.25(-1.15%) |
Oct 23, 2019 | 21.81 | 22.21 | 21.75 | 22.08 | 1,836,857 | +0.73(+3.40%) |
Oct 22, 2019 | 21.11 | 21.66 | 21.10 | 21.35 | 1,174,071 | +0.41(+1.96%) |
Oct 21, 2019 | 21.09 | 21.11 | 20.82 | 20.94 | 466,888 | -0.38(-1.80%) |
Oct 18, 2019 | 21.33 | 21.51 | 21.27 | 21.32 | 893,638 | +0.45(+2.13%) |
Oct 17, 2019 | 19.95 | 21.04 | 19.95 | 20.88 | 4,355,417 | +0.73(+3.60%) |
Oct 16, 2019 | 20.05 | 20.27 | 19.93 | 20.15 | 1,533,240 | -0.26(-1.28%) |
Oct 15, 2019 | 20.37 | 20.47 | 20.23 | 20.42 | 881,664 | +0.36(+1.79%) |
Oct 14, 2019 | 20.10 | 20.31 | 19.93 | 20.06 | 1,697,634 | -0.81(-3.89%) |
Oct 11, 2019 | 21.33 | 21.39 | 20.72 | 20.87 | 2,426,555 | -0.51(-2.37%) |
Oct 10, 2019 | 20.92 | 21.46 | 20.82 | 21.38 | 763,957 | +0.01(+0.04%) |
Oct 09, 2019 | 21.74 | 21.74 | 21.27 | 21.37 | 978,685 | -0.58(-2.63%) |
Oct 08, 2019 | 22.10 | 22.15 | 21.88 | 21.95 | 448,948 | -0.09(-0.40%) |
Oct 07, 2019 | 22.88 | 22.97 | 21.88 | 22.03 | 901,180 | -0.95(-4.14%) |
Oct 04, 2019 | 22.81 | 23.01 | 22.76 | 22.98 | 153,097 | +0.15(+0.65%) |
Oct 03, 2019 | 22.72 | 22.86 | 22.55 | 22.84 | 335,892 | +0.02(+0.08%) |
Oct 02, 2019 | 22.87 | 22.91 | 22.67 | 22.82 | 421,447 | -0.04(-0.19%) |
Oct 01, 2019 | 22.97 | 22.99 | 22.79 | 22.86 | 842,817 | -0.49(-2.10%) |
Sep 30, 2019 | 23.47 | 23.52 | 23.30 | 23.35 | 785,509 | +0.10(+0.41%) |
Sep 27, 2019 | 23.19 | 23.58 | 23.19 | 23.26 | 2,115,212 | +0.58(+2.54%) |
Sep 26, 2019 | 22.77 | 22.77 | 22.59 | 22.68 | 856,877 | -0.06(-0.27%) |
Sep 25, 2019 | 22.58 | 22.81 | 22.58 | 22.74 | 688,296 | +0.25(+1.13%) |
Sep 24, 2019 | 22.46 | 22.58 | 22.42 | 22.49 | 558,319 | +0.41(+1.86%) |
Sep 23, 2019 | 21.80 | 22.14 | 21.74 | 22.08 | 408,665 | +0.26(+1.20%) |
Sep 20, 2019 | 22.08 | 22.15 | 21.74 | 21.81 | 249,555 | -0.18(-0.83%) |
Sep 19, 2019 | 22.22 | 22.23 | 21.97 | 22.00 | 257,824 | -0.52(-2.29%) |
Sep 18, 2019 | 22.53 | 22.66 | 22.36 | 22.51 | 424,246 | +0.13(+0.59%) |
Sep 17, 2019 | 22.22 | 22.44 | 22.15 | 22.38 | 323,187 | +0.00(+0.00%) |
Sep 16, 2019 | 22.52 | 22.58 | 22.32 | 22.38 | 226,567 | -0.43(-1.88%) |
Sep 13, 2019 | 22.71 | 22.91 | 22.71 | 22.81 | 446,705 | +0.14(+0.62%) |
Sep 12, 2019 | 22.55 | 22.71 | 22.49 | 22.67 | 303,942 | +0.28(+1.25%) |
Sep 11, 2019 | 22.21 | 22.41 | 22.21 | 22.39 | 176,457 | +0.17(+0.79%) |
Sep 10, 2019 | 22.07 | 22.25 | 21.98 | 22.22 | 329,172 | +0.16(+0.71%) |
Sep 09, 2019 | 21.95 | 22.10 | 21.95 | 22.06 | 167,885 | +0.24(+1.08%) |
Sep 06, 2019 | 21.91 | 21.91 | 21.71 | 21.82 | 156,758 | -0.38(-1.73%) |
Sep 05, 2019 | 22.22 | 22.34 | 22.10 | 22.21 | 524,685 | -0.05(-0.24%) |
Sep 04, 2019 | 22.17 | 22.31 | 22.10 | 22.26 | 226,057 | +0.47(+2.17%) |