Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.39 | 20.40 | 20.08 | 20.13 | 1,815,426 | -0.28(-1.38%) |
Nov 27, 2019 | 20.22 | 20.64 | 19.95 | 20.41 | 4,165,878 | +0.26(+1.27%) |
Nov 26, 2019 | 20.16 | 20.40 | 19.87 | 20.16 | 20,120,062 | +0.01(+0.04%) |
Nov 25, 2019 | 20.31 | 20.35 | 20.07 | 20.15 | 4,309,896 | -0.09(-0.45%) |
Nov 22, 2019 | 20.13 | 20.34 | 20.02 | 20.24 | 3,234,005 | +0.14(+0.70%) |
Nov 21, 2019 | 20.21 | 20.31 | 20.09 | 20.10 | 3,648,267 | -0.12(-0.61%) |
Nov 20, 2019 | 20.26 | 20.31 | 20.11 | 20.22 | 4,067,750 | -0.13(-0.65%) |
Nov 19, 2019 | 20.46 | 20.68 | 20.34 | 20.35 | 2,763,365 | -0.17(-0.84%) |
Nov 18, 2019 | 20.52 | 20.64 | 20.27 | 20.53 | 3,388,295 | -0.05(-0.24%) |
Nov 15, 2019 | 20.53 | 20.69 | 20.31 | 20.58 | 2,566,374 | +0.15(+0.73%) |
Nov 14, 2019 | 20.11 | 20.45 | 20.07 | 20.43 | 2,731,132 | +0.35(+1.73%) |
Nov 13, 2019 | 20.29 | 20.41 | 20.05 | 20.08 | 3,175,450 | -0.21(-1.06%) |
Nov 12, 2019 | 20.31 | 20.45 | 20.21 | 20.30 | 2,308,824 | -0.02(-0.08%) |
Nov 11, 2019 | 20.12 | 20.35 | 20.06 | 20.31 | 2,938,234 | +0.15(+0.74%) |
Nov 08, 2019 | 20.45 | 20.62 | 19.57 | 20.16 | 8,911,710 | -0.59(-2.86%) |
Nov 07, 2019 | 20.82 | 21.01 | 20.73 | 20.76 | 2,924,169 | +0.02(+0.08%) |
Nov 06, 2019 | 20.69 | 20.75 | 20.44 | 20.74 | 2,554,198 | +0.08(+0.40%) |
Nov 05, 2019 | 20.73 | 20.88 | 20.64 | 20.66 | 3,384,196 | +0.06(+0.28%) |
Nov 04, 2019 | 20.67 | 20.89 | 20.58 | 20.60 | 2,684,685 | +0.00(+0.00%) |
Nov 01, 2019 | 20.67 | 20.79 | 20.56 | 20.60 | 2,011,852 | -0.03(-0.16%) |
Oct 31, 2019 | 20.76 | 20.76 | 20.45 | 20.64 | 3,316,993 | -0.11(-0.52%) |
Oct 30, 2019 | 20.52 | 20.74 | 20.40 | 20.74 | 1,892,374 | +0.17(+0.84%) |
Oct 29, 2019 | 20.55 | 20.69 | 20.51 | 20.57 | 1,782,816 | -0.02(-0.08%) |
Oct 28, 2019 | 20.82 | 20.96 | 20.56 | 20.59 | 2,474,301 | -0.21(-0.99%) |
Oct 25, 2019 | 20.56 | 20.88 | 20.47 | 20.79 | 2,650,297 | +0.26(+1.25%) |
Oct 24, 2019 | 20.39 | 20.54 | 20.14 | 20.54 | 2,137,519 | +0.21(+1.06%) |
Oct 23, 2019 | 20.11 | 20.45 | 19.94 | 20.32 | 3,751,257 | +0.21(+1.07%) |
Oct 22, 2019 | 19.62 | 20.13 | 19.60 | 20.11 | 2,893,848 | +0.51(+2.61%) |
Oct 21, 2019 | 19.31 | 19.65 | 19.31 | 19.60 | 3,600,186 | +0.37(+1.93%) |
Oct 18, 2019 | 19.54 | 19.61 | 19.22 | 19.22 | 2,554,022 | -0.36(-1.85%) |
Oct 17, 2019 | 19.54 | 19.69 | 19.45 | 19.59 | 2,373,026 | +0.10(+0.51%) |
Oct 16, 2019 | 19.37 | 19.54 | 19.26 | 19.49 | 3,844,763 | +0.13(+0.68%) |
Oct 15, 2019 | 19.54 | 19.61 | 18.98 | 19.36 | 4,913,894 | -0.14(-0.72%) |
Oct 14, 2019 | 19.45 | 19.64 | 19.41 | 19.50 | 2,483,314 | -0.02(-0.08%) |
Oct 11, 2019 | 19.62 | 19.74 | 19.47 | 19.51 | 2,680,088 | +0.00(+0.00%) |
Oct 10, 2019 | 19.21 | 19.65 | 19.21 | 19.51 | 3,582,491 | +0.31(+1.59%) |
Oct 09, 2019 | 19.15 | 19.32 | 19.07 | 19.21 | 3,315,830 | +0.12(+0.65%) |
Oct 08, 2019 | 19.38 | 19.38 | 19.00 | 19.08 | 2,912,793 | -0.37(-1.91%) |
Oct 07, 2019 | 19.26 | 19.57 | 19.23 | 19.45 | 3,791,511 | +0.13(+0.68%) |
Oct 04, 2019 | 19.54 | 19.54 | 19.08 | 19.32 | 2,673,791 | -0.12(-0.64%) |
Oct 03, 2019 | 19.23 | 19.45 | 19.08 | 19.45 | 3,197,252 | +0.10(+0.51%) |
Oct 02, 2019 | 19.23 | 19.43 | 19.15 | 19.35 | 4,734,708 | +0.03(+0.17%) |
Oct 01, 2019 | 19.52 | 19.72 | 19.30 | 19.31 | 2,985,665 | -0.19(-0.97%) |
Sep 30, 2019 | 19.26 | 19.57 | 19.19 | 19.50 | 4,072,951 | +0.24(+1.24%) |
Sep 27, 2019 | 19.60 | 19.70 | 19.12 | 19.26 | 4,096,003 | -0.26(-1.31%) |
Sep 26, 2019 | 19.45 | 19.53 | 19.34 | 19.52 | 2,866,417 | +0.07(+0.34%) |
Sep 25, 2019 | 19.59 | 19.69 | 19.42 | 19.45 | 2,618,477 | -0.12(-0.59%) |
Sep 24, 2019 | 19.67 | 19.75 | 19.42 | 19.57 | 2,806,265 | -0.03(-0.17%) |
Sep 23, 2019 | 19.28 | 19.72 | 19.20 | 19.60 | 2,766,150 | +0.26(+1.37%) |
Sep 20, 2019 | 19.69 | 19.73 | 19.34 | 19.34 | 5,442,042 | -0.27(-1.39%) |
Sep 19, 2019 | 19.91 | 19.91 | 19.55 | 19.61 | 2,745,467 | -0.25(-1.25%) |
Sep 18, 2019 | 19.86 | 19.96 | 19.66 | 19.86 | 3,679,461 | +0.00(+0.00%) |
Sep 17, 2019 | 19.85 | 20.01 | 19.78 | 19.86 | 3,519,215 | -0.01(-0.04%) |
Sep 16, 2019 | 19.83 | 19.95 | 19.75 | 19.87 | 2,759,322 | -0.09(-0.45%) |
Sep 13, 2019 | 19.90 | 20.35 | 19.90 | 19.96 | 3,126,346 | +0.07(+0.33%) |
Sep 12, 2019 | 20.24 | 20.35 | 19.89 | 19.89 | 3,556,662 | -0.24(-1.19%) |
Sep 11, 2019 | 19.89 | 20.15 | 19.86 | 20.13 | 4,524,162 | +0.16(+0.78%) |
Sep 10, 2019 | 19.69 | 20.03 | 19.61 | 19.98 | 6,897,440 | +0.20(+1.03%) |
Sep 09, 2019 | 19.75 | 19.84 | 19.58 | 19.77 | 5,465,155 | +0.05(+0.25%) |
Sep 06, 2019 | 19.89 | 20.02 | 19.69 | 19.72 | 4,290,961 | -0.08(-0.41%) |
Sep 05, 2019 | 19.87 | 19.91 | 19.67 | 19.81 | 4,139,380 | +0.05(+0.25%) |
Sep 04, 2019 | 19.87 | 19.92 | 19.67 | 19.76 | 6,781,597 | -0.07(-0.33%) |