Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.53 | 22.66 | 22.31 | 22.33 | 1,161,972 | -0.21(-0.91%) |
Nov 27, 2019 | 22.26 | 22.57 | 22.25 | 22.54 | 1,833,412 | +0.21(+0.92%) |
Nov 26, 2019 | 22.12 | 22.46 | 22.09 | 22.33 | 2,383,179 | +0.52(+2.40%) |
Nov 25, 2019 | 21.63 | 21.87 | 21.63 | 21.81 | 3,506,689 | +0.18(+0.82%) |
Nov 22, 2019 | 21.67 | 21.79 | 21.35 | 21.63 | 1,395,073 | -0.01(-0.03%) |
Nov 21, 2019 | 21.91 | 21.98 | 21.64 | 21.64 | 988,031 | -0.35(-1.61%) |
Nov 20, 2019 | 22.00 | 22.26 | 21.92 | 21.99 | 1,624,465 | -0.01(-0.03%) |
Nov 19, 2019 | 21.88 | 22.03 | 21.82 | 22.00 | 1,627,983 | +0.12(+0.54%) |
Nov 18, 2019 | 21.75 | 21.93 | 21.72 | 21.88 | 1,486,230 | +0.19(+0.88%) |
Nov 15, 2019 | 21.71 | 21.80 | 21.59 | 21.69 | 1,240,125 | -0.03(-0.14%) |
Nov 14, 2019 | 21.56 | 21.72 | 21.49 | 21.72 | 1,493,771 | +0.24(+1.10%) |
Nov 13, 2019 | 21.24 | 21.53 | 21.14 | 21.48 | 1,903,675 | +0.32(+1.49%) |
Nov 12, 2019 | 21.42 | 21.57 | 21.15 | 21.17 | 1,460,030 | -0.23(-1.07%) |
Nov 11, 2019 | 21.45 | 21.50 | 21.28 | 21.40 | 1,241,623 | -0.01(-0.03%) |
Nov 08, 2019 | 21.23 | 21.57 | 21.23 | 21.40 | 3,792,957 | +0.15(+0.73%) |
Nov 07, 2019 | 21.58 | 21.59 | 21.03 | 21.25 | 3,383,535 | -0.44(-2.04%) |
Nov 06, 2019 | 21.64 | 21.71 | 21.39 | 21.69 | 2,453,215 | +0.13(+0.61%) |
Nov 05, 2019 | 22.12 | 22.19 | 21.42 | 21.56 | 2,990,658 | -0.69(-3.11%) |
Nov 04, 2019 | 22.55 | 22.62 | 22.11 | 22.25 | 3,255,294 | -0.37(-1.63%) |
Nov 01, 2019 | 22.82 | 22.91 | 22.47 | 22.62 | 2,087,037 | -0.19(-0.84%) |
Oct 31, 2019 | 22.96 | 23.22 | 22.78 | 22.81 | 3,755,406 | -0.10(-0.45%) |
Oct 30, 2019 | 22.47 | 23.00 | 22.42 | 22.91 | 2,925,708 | +0.43(+1.93%) |
Oct 29, 2019 | 22.22 | 22.84 | 22.07 | 22.48 | 3,974,748 | +0.15(+0.66%) |
Oct 28, 2019 | 22.18 | 22.39 | 22.13 | 22.33 | 2,552,001 | +0.09(+0.40%) |
Oct 25, 2019 | 22.62 | 22.68 | 22.17 | 22.24 | 3,346,463 | -0.46(-2.01%) |
Oct 24, 2019 | 22.62 | 22.70 | 22.47 | 22.70 | 1,862,632 | +0.10(+0.42%) |
Oct 23, 2019 | 22.36 | 22.64 | 22.28 | 22.60 | 2,529,004 | +0.24(+1.09%) |
Oct 22, 2019 | 22.48 | 22.56 | 22.31 | 22.36 | 3,132,563 | -0.13(-0.56%) |
Oct 21, 2019 | 22.27 | 22.49 | 22.17 | 22.48 | 1,734,275 | +0.18(+0.83%) |
Oct 18, 2019 | 22.17 | 22.33 | 22.09 | 22.30 | 2,675,295 | +0.12(+0.53%) |
Oct 17, 2019 | 21.79 | 22.19 | 21.79 | 22.18 | 2,578,182 | +0.40(+1.82%) |
Oct 16, 2019 | 21.62 | 21.81 | 21.44 | 21.79 | 2,261,935 | +0.18(+0.85%) |
Oct 15, 2019 | 21.61 | 21.63 | 21.42 | 21.60 | 2,961,684 | +0.04(+0.17%) |
Oct 14, 2019 | 21.62 | 21.68 | 21.53 | 21.56 | 1,423,188 | -0.01(-0.07%) |
Oct 11, 2019 | 21.89 | 21.89 | 21.54 | 21.58 | 2,176,608 | -0.28(-1.28%) |
Oct 10, 2019 | 21.85 | 21.89 | 21.72 | 21.86 | 1,763,290 | -0.01(-0.03%) |
Oct 09, 2019 | 21.86 | 21.99 | 21.80 | 21.87 | 1,601,249 | +0.11(+0.51%) |
Oct 08, 2019 | 21.86 | 21.92 | 21.66 | 21.76 | 1,278,952 | -0.03(-0.13%) |
Oct 07, 2019 | 21.80 | 21.91 | 21.70 | 21.79 | 1,678,580 | -0.03(-0.14%) |
Oct 04, 2019 | 21.76 | 21.85 | 21.52 | 21.81 | 3,026,646 | +0.11(+0.51%) |
Oct 03, 2019 | 21.37 | 21.76 | 21.31 | 21.70 | 2,258,986 | +0.32(+1.51%) |
Oct 02, 2019 | 21.34 | 21.40 | 21.24 | 21.38 | 2,661,139 | +0.17(+0.82%) |
Oct 01, 2019 | 21.32 | 21.40 | 21.00 | 21.21 | 1,633,937 | -0.17(-0.82%) |
Sep 30, 2019 | 21.56 | 21.68 | 21.33 | 21.38 | 1,942,273 | -0.14(-0.64%) |
Sep 27, 2019 | 21.52 | 21.56 | 21.32 | 21.52 | 1,755,478 | +0.03(+0.14%) |
Sep 26, 2019 | 21.29 | 21.49 | 21.16 | 21.49 | 1,798,715 | +0.31(+1.48%) |
Sep 25, 2019 | 21.00 | 21.21 | 20.96 | 21.18 | 1,982,400 | +0.15(+0.69%) |
Sep 24, 2019 | 21.01 | 21.11 | 20.90 | 21.03 | 2,280,469 | +0.05(+0.24%) |
Sep 23, 2019 | 20.79 | 21.06 | 20.79 | 20.98 | 1,720,683 | +0.18(+0.88%) |
Sep 20, 2019 | 20.98 | 21.05 | 20.78 | 20.80 | 2,629,645 | -0.13(-0.63%) |
Sep 19, 2019 | 20.89 | 20.99 | 20.82 | 20.93 | 1,228,781 | +0.11(+0.52%) |
Sep 18, 2019 | 20.93 | 21.00 | 20.63 | 20.82 | 1,903,747 | +0.03(+0.14%) |
Sep 17, 2019 | 20.54 | 20.83 | 20.49 | 20.79 | 1,311,907 | +0.30(+1.46%) |
Sep 16, 2019 | 20.17 | 20.50 | 20.12 | 20.49 | 1,464,685 | +0.37(+1.84%) |
Sep 13, 2019 | 20.54 | 20.73 | 20.04 | 20.12 | 1,509,112 | -0.47(-2.26%) |
Sep 12, 2019 | 20.60 | 20.79 | 20.44 | 20.59 | 1,684,803 | +0.17(+0.86%) |
Sep 11, 2019 | 20.20 | 20.45 | 20.13 | 20.41 | 1,690,930 | +0.12(+0.61%) |
Sep 10, 2019 | 20.65 | 20.67 | 20.09 | 20.29 | 1,338,268 | -0.47(-2.28%) |
Sep 09, 2019 | 20.82 | 20.89 | 20.66 | 20.76 | 1,790,474 | -0.14(-0.66%) |
Sep 06, 2019 | 20.74 | 20.92 | 20.67 | 20.90 | 1,069,006 | +0.18(+0.88%) |
Sep 05, 2019 | 21.00 | 21.00 | 20.56 | 20.72 | 1,801,107 | -0.40(-1.89%) |
Sep 04, 2019 | 21.21 | 21.25 | 21.02 | 21.12 | 1,744,795 | +0.04(+0.21%) |