Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.97 | 22.10 | 21.91 | 21.94 | 1,708,395 | -0.02(-0.08%) |
Nov 27, 2019 | 22.32 | 22.42 | 21.92 | 21.95 | 5,172,301 | -0.32(-1.44%) |
Nov 26, 2019 | 22.40 | 22.49 | 22.13 | 22.27 | 8,263,301 | -0.19(-0.85%) |
Nov 25, 2019 | 22.17 | 22.50 | 22.17 | 22.47 | 3,307,921 | +0.35(+1.57%) |
Nov 22, 2019 | 22.11 | 22.29 | 21.95 | 22.12 | 2,566,236 | +0.12(+0.55%) |
Nov 21, 2019 | 22.21 | 22.38 | 21.97 | 22.00 | 3,847,466 | -0.21(-0.94%) |
Nov 20, 2019 | 22.54 | 22.65 | 22.06 | 22.21 | 6,802,720 | -0.49(-2.14%) |
Nov 19, 2019 | 22.76 | 22.79 | 22.33 | 22.69 | 4,144,442 | +0.03(+0.15%) |
Nov 18, 2019 | 22.16 | 22.84 | 21.94 | 22.66 | 8,116,218 | +0.50(+2.23%) |
Nov 15, 2019 | 21.96 | 22.16 | 21.81 | 22.16 | 6,471,419 | +0.38(+1.75%) |
Nov 14, 2019 | 21.71 | 21.81 | 21.51 | 21.78 | 6,171,115 | -0.24(-1.10%) |
Nov 13, 2019 | 22.15 | 22.34 | 22.00 | 22.02 | 3,228,773 | -0.31(-1.40%) |
Nov 12, 2019 | 22.68 | 22.84 | 22.20 | 22.34 | 5,974,830 | -0.51(-2.24%) |
Nov 11, 2019 | 22.46 | 22.97 | 22.39 | 22.85 | 4,116,430 | +0.11(+0.50%) |
Nov 08, 2019 | 22.37 | 22.73 | 22.24 | 22.73 | 5,630,204 | +0.36(+1.63%) |
Nov 07, 2019 | 22.67 | 22.77 | 22.26 | 22.37 | 5,206,754 | -0.18(-0.81%) |
Nov 06, 2019 | 22.06 | 22.64 | 21.94 | 22.55 | 7,484,095 | +0.54(+2.45%) |
Nov 05, 2019 | 21.85 | 22.22 | 21.72 | 22.01 | 4,946,510 | +0.35(+1.60%) |
Nov 04, 2019 | 21.46 | 21.71 | 21.38 | 21.67 | 3,052,416 | +0.39(+1.84%) |
Nov 01, 2019 | 21.31 | 21.51 | 21.20 | 21.28 | 4,268,351 | -0.29(-1.33%) |
Oct 31, 2019 | 21.54 | 21.67 | 21.20 | 21.56 | 3,703,529 | -0.10(-0.44%) |
Oct 30, 2019 | 21.33 | 21.68 | 21.32 | 21.66 | 4,412,219 | +0.29(+1.34%) |
Oct 29, 2019 | 21.74 | 21.79 | 21.09 | 21.37 | 6,008,837 | -0.48(-2.19%) |
Oct 28, 2019 | 22.08 | 22.34 | 21.81 | 21.85 | 4,235,076 | -0.07(-0.32%) |
Oct 25, 2019 | 22.27 | 22.71 | 21.61 | 21.92 | 6,810,415 | +0.63(+2.94%) |
Oct 24, 2019 | 21.69 | 21.69 | 21.13 | 21.29 | 5,983,692 | -0.39(-1.80%) |
Oct 23, 2019 | 21.33 | 21.71 | 21.27 | 21.68 | 3,377,289 | +0.17(+0.81%) |
Oct 22, 2019 | 21.51 | 21.58 | 21.16 | 21.51 | 4,149,839 | +0.44(+2.10%) |
Oct 21, 2019 | 20.96 | 21.26 | 20.93 | 21.07 | 3,580,950 | +0.30(+1.46%) |
Oct 18, 2019 | 20.75 | 20.87 | 20.69 | 20.76 | 3,274,846 | -0.08(-0.37%) |
Oct 17, 2019 | 20.66 | 20.86 | 20.59 | 20.84 | 2,768,934 | +0.40(+1.95%) |
Oct 16, 2019 | 20.43 | 20.55 | 20.41 | 20.44 | 1,706,448 | -0.05(-0.25%) |
Oct 15, 2019 | 20.56 | 20.71 | 20.47 | 20.49 | 2,892,414 | +0.03(+0.13%) |
Oct 14, 2019 | 20.48 | 20.56 | 20.32 | 20.47 | 2,538,060 | -0.11(-0.55%) |
Oct 11, 2019 | 20.66 | 20.85 | 20.55 | 20.58 | 2,955,189 | +0.10(+0.51%) |
Oct 10, 2019 | 20.15 | 20.56 | 20.12 | 20.48 | 3,560,694 | +0.19(+0.94%) |
Oct 09, 2019 | 20.35 | 20.39 | 20.21 | 20.29 | 2,992,910 | +0.17(+0.86%) |
Oct 08, 2019 | 20.47 | 20.53 | 20.11 | 20.11 | 2,503,528 | -0.50(-2.40%) |
Oct 07, 2019 | 20.68 | 20.81 | 20.58 | 20.61 | 2,523,324 | -0.10(-0.46%) |
Oct 04, 2019 | 20.62 | 20.73 | 20.45 | 20.70 | 2,133,542 | +0.19(+0.93%) |
Oct 03, 2019 | 20.09 | 20.53 | 19.94 | 20.51 | 3,505,786 | +0.30(+1.50%) |
Oct 02, 2019 | 20.35 | 20.46 | 19.94 | 20.21 | 3,318,405 | -0.39(-1.90%) |
Oct 01, 2019 | 21.50 | 21.61 | 20.47 | 20.60 | 3,593,111 | -0.90(-4.20%) |
Sep 30, 2019 | 21.61 | 21.70 | 21.50 | 21.50 | 2,805,922 | -0.10(-0.48%) |
Sep 27, 2019 | 21.58 | 21.72 | 21.44 | 21.61 | 2,905,347 | +0.10(+0.48%) |
Sep 26, 2019 | 21.37 | 21.59 | 21.01 | 21.50 | 3,776,345 | -0.03(-0.12%) |
Sep 25, 2019 | 21.08 | 21.54 | 21.03 | 21.53 | 4,450,733 | +0.49(+2.31%) |
Sep 24, 2019 | 21.17 | 21.25 | 20.91 | 21.04 | 2,907,246 | -0.09(-0.41%) |
Sep 23, 2019 | 21.07 | 21.23 | 20.83 | 21.13 | 3,743,591 | +0.41(+1.97%) |
Sep 20, 2019 | 20.82 | 20.90 | 20.55 | 20.72 | 5,763,270 | -0.02(-0.08%) |
Sep 19, 2019 | 20.86 | 21.05 | 20.73 | 20.74 | 2,147,467 | -0.09(-0.42%) |
Sep 18, 2019 | 20.88 | 20.99 | 20.72 | 20.82 | 2,663,723 | -0.10(-0.50%) |
Sep 17, 2019 | 21.07 | 21.18 | 20.85 | 20.93 | 2,709,706 | -0.25(-1.19%) |
Sep 16, 2019 | 20.94 | 21.41 | 20.93 | 21.18 | 4,100,453 | +0.10(+0.45%) |
Sep 13, 2019 | 21.36 | 21.36 | 21.05 | 21.08 | 3,872,607 | -0.15(-0.70%) |
Sep 12, 2019 | 21.34 | 21.36 | 21.08 | 21.23 | 5,038,007 | -0.04(-0.20%) |
Sep 11, 2019 | 21.35 | 21.48 | 20.94 | 21.28 | 3,084,955 | -0.02(-0.08%) |
Sep 10, 2019 | 20.88 | 21.33 | 20.85 | 21.29 | 2,874,980 | +0.43(+2.04%) |
Sep 09, 2019 | 21.11 | 21.23 | 20.86 | 20.87 | 4,731,810 | -0.13(-0.62%) |
Sep 06, 2019 | 20.76 | 21.01 | 20.68 | 21.00 | 3,607,051 | +0.26(+1.26%) |
Sep 05, 2019 | 20.27 | 20.90 | 20.23 | 20.74 | 4,642,656 | +0.68(+3.38%) |
Sep 04, 2019 | 19.87 | 20.09 | 19.87 | 20.06 | 3,669,760 | +0.39(+1.99%) |