Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.42 | 23.42 | 23.27 | 23.27 | 351,778 | -0.11(-0.48%) |
Nov 27, 2019 | 23.26 | 23.38 | 23.18 | 23.38 | 308,723 | +0.12(+0.52%) |
Nov 26, 2019 | 23.10 | 23.27 | 23.07 | 23.26 | 540,176 | +0.19(+0.83%) |
Nov 25, 2019 | 22.94 | 23.10 | 22.87 | 23.07 | 926,693 | +0.18(+0.77%) |
Nov 22, 2019 | 23.21 | 23.21 | 22.80 | 22.90 | 728,402 | -0.25(-1.07%) |
Nov 21, 2019 | 23.47 | 23.47 | 23.11 | 23.14 | 1,055,489 | -0.41(-1.74%) |
Nov 20, 2019 | 23.34 | 23.59 | 23.26 | 23.55 | 1,301,022 | +0.23(+0.97%) |
Nov 19, 2019 | 23.16 | 23.33 | 23.05 | 23.33 | 881,926 | +0.23(+1.01%) |
Nov 18, 2019 | 22.90 | 23.11 | 22.90 | 23.09 | 630,153 | +0.21(+0.93%) |
Nov 15, 2019 | 22.86 | 22.92 | 22.78 | 22.88 | 680,830 | +0.01(+0.03%) |
Nov 14, 2019 | 22.68 | 22.88 | 22.57 | 22.87 | 747,888 | +0.23(+1.03%) |
Nov 13, 2019 | 22.51 | 22.71 | 22.49 | 22.64 | 861,637 | +0.19(+0.85%) |
Nov 12, 2019 | 22.64 | 22.72 | 22.43 | 22.45 | 933,873 | -0.16(-0.69%) |
Nov 11, 2019 | 22.60 | 22.75 | 22.46 | 22.61 | 495,924 | +0.01(+0.03%) |
Nov 08, 2019 | 22.48 | 22.63 | 22.42 | 22.60 | 570,440 | +0.06(+0.28%) |
Nov 07, 2019 | 22.48 | 22.62 | 22.41 | 22.53 | 649,795 | +0.08(+0.35%) |
Nov 06, 2019 | 22.53 | 22.64 | 22.31 | 22.46 | 649,731 | -0.04(-0.19%) |
Nov 05, 2019 | 22.48 | 22.54 | 22.32 | 22.50 | 816,044 | +0.02(+0.09%) |
Nov 04, 2019 | 22.78 | 22.80 | 22.41 | 22.48 | 824,836 | -0.35(-1.52%) |
Nov 01, 2019 | 22.88 | 22.88 | 22.68 | 22.82 | 872,811 | +0.03(+0.12%) |
Oct 31, 2019 | 22.65 | 22.88 | 22.58 | 22.80 | 882,759 | +0.13(+0.56%) |
Oct 30, 2019 | 22.56 | 22.85 | 22.45 | 22.67 | 1,007,819 | +0.16(+0.72%) |
Oct 29, 2019 | 22.32 | 22.56 | 22.28 | 22.51 | 738,872 | +0.18(+0.83%) |
Oct 28, 2019 | 22.43 | 22.47 | 22.28 | 22.32 | 569,445 | -0.11(-0.47%) |
Oct 25, 2019 | 22.51 | 22.60 | 22.36 | 22.43 | 471,343 | -0.14(-0.63%) |
Oct 24, 2019 | 22.70 | 22.75 | 22.48 | 22.57 | 801,088 | -0.12(-0.53%) |
Oct 23, 2019 | 22.78 | 22.78 | 22.53 | 22.69 | 492,857 | +0.13(+0.57%) |
Oct 22, 2019 | 22.65 | 22.65 | 22.51 | 22.56 | 558,183 | -0.04(-0.16%) |
Oct 21, 2019 | 22.36 | 22.62 | 22.36 | 22.60 | 572,049 | +0.23(+1.05%) |
Oct 18, 2019 | 22.22 | 22.44 | 22.14 | 22.36 | 1,245,765 | +0.14(+0.64%) |
Oct 17, 2019 | 22.19 | 22.24 | 22.09 | 22.22 | 434,220 | +0.08(+0.35%) |
Oct 16, 2019 | 22.03 | 22.15 | 21.93 | 22.14 | 728,435 | +0.11(+0.51%) |
Oct 15, 2019 | 22.02 | 22.12 | 21.91 | 22.03 | 845,856 | +0.06(+0.26%) |
Oct 14, 2019 | 22.11 | 22.11 | 21.87 | 21.97 | 665,683 | -0.11(-0.48%) |
Oct 11, 2019 | 22.14 | 22.23 | 21.99 | 22.08 | 1,181,394 | -0.02(-0.10%) |
Oct 10, 2019 | 22.09 | 22.14 | 22.04 | 22.10 | 1,013,695 | -0.01(-0.03%) |
Oct 09, 2019 | 22.15 | 22.25 | 22.06 | 22.11 | 679,297 | +0.02(+0.10%) |
Oct 08, 2019 | 22.16 | 22.20 | 21.97 | 22.09 | 858,681 | -0.07(-0.32%) |
Oct 07, 2019 | 22.09 | 22.29 | 22.08 | 22.16 | 1,132,824 | +0.04(+0.16%) |
Oct 04, 2019 | 21.88 | 22.20 | 21.71 | 22.12 | 1,560,982 | +0.30(+1.36%) |
Oct 03, 2019 | 21.90 | 22.23 | 21.72 | 21.83 | 2,021,252 | +0.03(+0.12%) |
Oct 02, 2019 | 21.77 | 21.88 | 21.65 | 21.80 | 1,038,716 | +0.05(+0.23%) |
Oct 01, 2019 | 21.76 | 21.83 | 21.58 | 21.75 | 1,176,389 | -0.04(-0.17%) |
Sep 30, 2019 | 21.83 | 21.91 | 21.73 | 21.79 | 1,256,852 | +0.02(+0.09%) |
Sep 27, 2019 | 22.15 | 22.21 | 21.70 | 21.77 | 1,286,990 | -0.26(-1.18%) |
Sep 26, 2019 | 21.69 | 22.12 | 21.69 | 22.03 | 1,193,566 | +0.45(+2.09%) |
Sep 25, 2019 | 21.48 | 21.64 | 21.41 | 21.58 | 2,155,929 | +0.21(+0.98%) |
Sep 24, 2019 | 21.39 | 21.51 | 21.29 | 21.37 | 682,247 | +0.04(+0.18%) |
Sep 23, 2019 | 21.13 | 21.44 | 20.80 | 21.33 | 981,410 | +0.07(+0.33%) |
Sep 20, 2019 | 21.45 | 21.48 | 21.24 | 21.26 | 1,352,228 | -0.16(-0.74%) |
Sep 19, 2019 | 21.51 | 21.51 | 21.32 | 21.42 | 716,943 | -0.03(-0.12%) |
Sep 18, 2019 | 21.59 | 21.67 | 21.34 | 21.44 | 787,599 | -0.18(-0.82%) |
Sep 17, 2019 | 21.51 | 21.64 | 21.50 | 21.62 | 437,729 | +0.12(+0.56%) |
Sep 16, 2019 | 21.41 | 21.53 | 21.36 | 21.50 | 397,259 | +0.10(+0.45%) |
Sep 13, 2019 | 21.53 | 21.59 | 21.30 | 21.41 | 1,113,599 | -0.11(-0.50%) |
Sep 12, 2019 | 21.61 | 21.76 | 21.47 | 21.51 | 630,535 | -0.01(-0.03%) |
Sep 11, 2019 | 21.45 | 21.54 | 21.36 | 21.52 | 1,146,562 | +0.09(+0.42%) |
Sep 10, 2019 | 21.34 | 21.44 | 21.16 | 21.43 | 1,224,939 | +0.03(+0.15%) |
Sep 09, 2019 | 21.51 | 21.54 | 21.31 | 21.40 | 1,052,601 | -0.10(-0.47%) |
Sep 06, 2019 | 21.51 | 21.60 | 21.37 | 21.50 | 568,118 | -0.01(-0.03%) |
Sep 05, 2019 | 21.60 | 21.63 | 21.34 | 21.51 | 614,259 | -0.13(-0.62%) |
Sep 04, 2019 | 21.70 | 21.83 | 21.54 | 21.64 | 708,581 | +0.01(+0.03%) |