Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.71 | 21.89 | 21.49 | 21.68 | 2,062,313 | -0.22(-1.01%) |
Nov 27, 2019 | 21.55 | 22.00 | 21.43 | 21.90 | 2,660,120 | +0.37(+1.74%) |
Nov 26, 2019 | 21.72 | 21.74 | 21.39 | 21.53 | 4,359,771 | -0.20(-0.93%) |
Nov 25, 2019 | 20.90 | 21.82 | 20.67 | 21.73 | 4,844,209 | +0.77(+3.67%) |
Nov 22, 2019 | 21.04 | 21.29 | 20.80 | 20.96 | 2,474,443 | +0.02(+0.09%) |
Nov 21, 2019 | 20.77 | 21.00 | 20.39 | 20.94 | 2,866,548 | +0.40(+1.97%) |
Nov 20, 2019 | 20.35 | 20.93 | 20.15 | 20.53 | 2,867,366 | +0.24(+1.18%) |
Nov 19, 2019 | 20.72 | 20.73 | 20.27 | 20.29 | 2,166,668 | -0.49(-2.36%) |
Nov 18, 2019 | 21.19 | 21.19 | 20.59 | 20.78 | 2,389,177 | -0.63(-2.96%) |
Nov 15, 2019 | 21.35 | 21.55 | 21.09 | 21.42 | 2,701,416 | +0.18(+0.86%) |
Nov 14, 2019 | 21.53 | 21.85 | 21.18 | 21.24 | 2,181,644 | -0.25(-1.16%) |
Nov 13, 2019 | 21.67 | 21.78 | 21.33 | 21.49 | 1,683,433 | -0.32(-1.46%) |
Nov 12, 2019 | 22.13 | 22.48 | 21.62 | 21.80 | 2,654,750 | -0.38(-1.73%) |
Nov 11, 2019 | 22.07 | 22.30 | 21.77 | 22.19 | 2,580,413 | -0.29(-1.28%) |
Nov 08, 2019 | 22.10 | 22.66 | 21.83 | 22.48 | 2,805,125 | +0.05(+0.21%) |
Nov 07, 2019 | 23.00 | 23.29 | 22.36 | 22.43 | 3,779,676 | -0.29(-1.27%) |
Nov 06, 2019 | 23.01 | 23.01 | 22.40 | 22.72 | 3,352,292 | -0.50(-2.15%) |
Nov 05, 2019 | 23.26 | 23.53 | 22.89 | 23.22 | 5,328,817 | +0.12(+0.54%) |
Nov 04, 2019 | 22.55 | 23.11 | 22.41 | 23.09 | 4,064,375 | +0.84(+3.76%) |
Nov 01, 2019 | 21.98 | 22.28 | 21.77 | 22.26 | 3,636,458 | +0.51(+2.34%) |
Oct 31, 2019 | 21.67 | 21.86 | 21.29 | 21.75 | 4,156,385 | -0.04(-0.18%) |
Oct 30, 2019 | 23.08 | 23.45 | 21.56 | 21.78 | 7,537,085 | -1.12(-4.91%) |
Oct 29, 2019 | 21.54 | 23.54 | 21.29 | 22.91 | 11,303,338 | +2.76(+13.69%) |
Oct 28, 2019 | 20.10 | 20.37 | 19.81 | 20.15 | 4,916,481 | +0.11(+0.53%) |
Oct 25, 2019 | 19.85 | 20.13 | 19.63 | 20.04 | 4,305,935 | +0.12(+0.58%) |
Oct 24, 2019 | 20.83 | 20.95 | 19.57 | 19.93 | 4,753,976 | -0.87(-4.21%) |
Oct 23, 2019 | 20.65 | 21.07 | 20.26 | 20.80 | 3,299,955 | +0.10(+0.46%) |
Oct 22, 2019 | 20.13 | 20.82 | 19.80 | 20.71 | 5,911,799 | +0.75(+3.76%) |
Oct 21, 2019 | 19.40 | 20.13 | 19.38 | 19.96 | 3,138,727 | +0.62(+3.23%) |
Oct 18, 2019 | 19.83 | 20.30 | 19.29 | 19.33 | 4,486,099 | -0.41(-2.09%) |
Oct 17, 2019 | 20.28 | 20.31 | 19.73 | 19.75 | 4,698,062 | -0.45(-2.24%) |
Oct 16, 2019 | 20.42 | 20.66 | 20.13 | 20.20 | 3,044,282 | -0.19(-0.94%) |
Oct 15, 2019 | 20.26 | 20.77 | 20.08 | 20.39 | 3,116,968 | +0.12(+0.57%) |
Oct 14, 2019 | 20.06 | 20.38 | 19.63 | 20.27 | 2,476,249 | -0.09(-0.42%) |
Oct 11, 2019 | 20.20 | 20.51 | 20.05 | 20.36 | 3,407,821 | +0.48(+2.42%) |
Oct 10, 2019 | 19.53 | 20.07 | 19.51 | 19.88 | 2,818,204 | +0.47(+2.43%) |
Oct 09, 2019 | 19.72 | 19.76 | 19.14 | 19.41 | 3,037,237 | -0.09(-0.44%) |
Oct 08, 2019 | 19.63 | 20.10 | 19.47 | 19.50 | 3,184,071 | -0.39(-1.98%) |
Oct 07, 2019 | 20.25 | 20.53 | 19.87 | 19.89 | 3,400,991 | -0.34(-1.66%) |
Oct 04, 2019 | 20.14 | 20.27 | 19.87 | 20.23 | 3,640,827 | +0.12(+0.57%) |
Oct 03, 2019 | 19.52 | 20.15 | 19.40 | 20.11 | 3,264,583 | +0.43(+2.20%) |
Oct 02, 2019 | 20.05 | 20.24 | 19.61 | 19.68 | 4,068,103 | -0.37(-1.87%) |
Oct 01, 2019 | 20.52 | 20.84 | 19.88 | 20.05 | 3,754,969 | -0.33(-1.60%) |
Sep 30, 2019 | 21.02 | 21.02 | 20.25 | 20.38 | 5,779,887 | -0.81(-3.81%) |
Sep 27, 2019 | 20.98 | 21.49 | 20.68 | 21.19 | 3,028,561 | -0.03(-0.14%) |
Sep 26, 2019 | 21.21 | 21.34 | 20.78 | 21.22 | 3,938,615 | -0.20(-0.94%) |
Sep 25, 2019 | 20.50 | 21.47 | 20.41 | 21.42 | 4,329,245 | +0.69(+3.34%) |
Sep 24, 2019 | 21.66 | 21.66 | 20.46 | 20.73 | 3,518,208 | -1.09(-4.98%) |
Sep 23, 2019 | 21.39 | 21.97 | 21.39 | 21.81 | 2,636,124 | +0.12(+0.58%) |
Sep 20, 2019 | 22.11 | 22.21 | 21.48 | 21.69 | 5,745,893 | -0.32(-1.44%) |
Sep 19, 2019 | 22.33 | 22.47 | 21.99 | 22.01 | 4,058,566 | -0.05(-0.22%) |
Sep 18, 2019 | 21.27 | 22.09 | 20.90 | 22.05 | 4,040,269 | +0.28(+1.28%) |
Sep 17, 2019 | 22.22 | 22.29 | 21.31 | 21.77 | 4,038,753 | -0.71(-3.16%) |
Sep 16, 2019 | 23.68 | 24.00 | 22.39 | 22.49 | 5,623,952 | +0.56(+2.54%) |
Sep 13, 2019 | 22.56 | 22.91 | 21.75 | 21.93 | 4,712,864 | -0.28(-1.26%) |
Sep 12, 2019 | 22.23 | 22.50 | 21.63 | 22.21 | 5,680,942 | -0.86(-3.71%) |
Sep 11, 2019 | 22.86 | 23.41 | 22.38 | 23.06 | 6,930,999 | +0.29(+1.26%) |
Sep 10, 2019 | 23.24 | 23.76 | 22.68 | 22.77 | 6,614,487 | -0.21(-0.92%) |
Sep 09, 2019 | 21.54 | 22.99 | 21.46 | 22.99 | 6,054,219 | +1.72(+8.07%) |
Sep 06, 2019 | 20.89 | 21.32 | 20.50 | 21.27 | 4,576,546 | +0.16(+0.77%) |
Sep 05, 2019 | 20.30 | 21.25 | 20.19 | 21.11 | 5,149,406 | +1.26(+6.33%) |
Sep 04, 2019 | 20.13 | 20.32 | 19.72 | 19.85 | 4,367,033 | +0.07(+0.34%) |