Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.88 | 21.88 | 21.62 | 21.69 | 628,463 | -0.23(-1.06%) |
Nov 27, 2019 | 21.80 | 21.93 | 21.71 | 21.92 | 826,196 | +0.17(+0.78%) |
Nov 26, 2019 | 21.34 | 21.85 | 21.27 | 21.75 | 1,648,316 | +0.39(+1.81%) |
Nov 25, 2019 | 21.30 | 21.51 | 21.28 | 21.36 | 1,102,886 | +0.15(+0.71%) |
Nov 22, 2019 | 21.30 | 21.42 | 21.01 | 21.22 | 1,730,368 | -0.08(-0.36%) |
Nov 21, 2019 | 21.60 | 21.66 | 21.28 | 21.29 | 1,050,800 | -0.24(-1.12%) |
Nov 20, 2019 | 21.75 | 21.89 | 21.45 | 21.53 | 1,316,794 | -0.20(-0.93%) |
Nov 19, 2019 | 21.66 | 21.82 | 21.52 | 21.74 | 2,466,408 | +0.09(+0.40%) |
Nov 18, 2019 | 21.79 | 21.79 | 21.59 | 21.65 | 1,279,206 | -0.14(-0.62%) |
Nov 15, 2019 | 21.73 | 21.81 | 21.63 | 21.79 | 564,241 | +0.11(+0.49%) |
Nov 14, 2019 | 21.88 | 22.00 | 21.47 | 21.68 | 1,128,565 | -0.28(-1.28%) |
Nov 13, 2019 | 21.58 | 21.97 | 21.53 | 21.96 | 1,198,047 | +0.28(+1.29%) |
Nov 12, 2019 | 21.78 | 21.91 | 21.57 | 21.68 | 1,075,378 | -0.12(-0.53%) |
Nov 11, 2019 | 21.77 | 21.91 | 21.74 | 21.80 | 1,097,999 | -0.11(-0.49%) |
Nov 08, 2019 | 21.72 | 21.93 | 21.71 | 21.90 | 1,813,722 | +0.05(+0.22%) |
Nov 07, 2019 | 21.76 | 21.97 | 21.54 | 21.85 | 1,397,786 | +0.14(+0.67%) |
Nov 06, 2019 | 21.63 | 21.74 | 21.50 | 21.71 | 1,164,105 | +0.15(+0.67%) |
Nov 05, 2019 | 21.73 | 21.96 | 21.51 | 21.56 | 1,657,855 | -0.12(-0.56%) |
Nov 04, 2019 | 22.10 | 22.25 | 21.61 | 21.68 | 1,895,362 | -0.31(-1.43%) |
Nov 01, 2019 | 22.68 | 22.78 | 21.49 | 22.00 | 3,695,286 | -0.71(-3.11%) |
Oct 31, 2019 | 21.21 | 23.07 | 20.86 | 22.70 | 3,338,006 | +1.39(+6.53%) |
Oct 30, 2019 | 21.44 | 21.44 | 21.07 | 21.31 | 1,877,154 | -0.12(-0.56%) |
Oct 29, 2019 | 21.35 | 21.68 | 21.30 | 21.43 | 1,963,901 | +0.08(+0.39%) |
Oct 28, 2019 | 21.19 | 21.39 | 21.03 | 21.35 | 1,957,209 | +0.26(+1.24%) |
Oct 25, 2019 | 20.60 | 21.10 | 20.43 | 21.09 | 2,858,851 | +0.46(+2.25%) |
Oct 24, 2019 | 20.63 | 20.73 | 20.38 | 20.63 | 1,026,889 | +0.03(+0.14%) |
Oct 23, 2019 | 20.66 | 20.66 | 20.34 | 20.60 | 1,918,125 | +0.21(+1.04%) |
Oct 22, 2019 | 20.65 | 20.75 | 20.35 | 20.38 | 1,604,598 | -0.22(-1.08%) |
Oct 21, 2019 | 20.26 | 20.71 | 20.26 | 20.61 | 1,618,484 | +0.40(+1.99%) |
Oct 18, 2019 | 20.58 | 20.63 | 20.06 | 20.20 | 1,905,453 | -0.49(-2.36%) |
Oct 17, 2019 | 20.53 | 20.70 | 20.34 | 20.69 | 1,671,558 | +0.08(+0.38%) |
Oct 16, 2019 | 20.85 | 20.87 | 20.34 | 20.62 | 2,206,886 | -0.13(-0.61%) |
Oct 15, 2019 | 20.64 | 20.80 | 20.45 | 20.74 | 5,142,669 | +0.11(+0.52%) |
Oct 14, 2019 | 20.64 | 20.75 | 20.54 | 20.64 | 810,943 | -0.12(-0.56%) |
Oct 11, 2019 | 20.81 | 21.01 | 20.73 | 20.75 | 1,668,421 | +0.22(+1.08%) |
Oct 10, 2019 | 20.50 | 20.62 | 20.34 | 20.53 | 1,237,227 | -0.01(-0.05%) |
Oct 09, 2019 | 20.50 | 20.65 | 20.46 | 20.54 | 1,435,562 | +0.02(+0.09%) |
Oct 08, 2019 | 20.66 | 21.24 | 20.36 | 20.52 | 1,582,377 | -0.31(-1.49%) |
Oct 07, 2019 | 20.91 | 21.00 | 20.78 | 20.83 | 1,110,677 | -0.11(-0.51%) |
Oct 04, 2019 | 21.02 | 21.20 | 20.85 | 20.93 | 1,474,205 | +0.02(+0.09%) |
Oct 03, 2019 | 21.24 | 21.25 | 20.72 | 20.92 | 2,194,812 | -0.29(-1.37%) |
Oct 02, 2019 | 21.26 | 21.28 | 20.83 | 21.21 | 2,350,266 | -0.31(-1.44%) |
Oct 01, 2019 | 21.70 | 21.84 | 21.46 | 21.51 | 1,092,073 | -0.14(-0.65%) |
Sep 30, 2019 | 21.48 | 21.71 | 21.39 | 21.66 | 1,153,188 | +0.21(+0.97%) |
Sep 27, 2019 | 22.21 | 22.28 | 21.34 | 21.45 | 2,880,569 | -0.62(-2.80%) |
Sep 26, 2019 | 22.33 | 22.39 | 22.03 | 22.07 | 1,530,557 | -0.22(-0.98%) |
Sep 25, 2019 | 22.07 | 22.35 | 21.95 | 22.28 | 2,619,220 | +0.19(+0.85%) |
Sep 24, 2019 | 22.27 | 22.38 | 21.97 | 22.10 | 2,280,580 | -0.11(-0.48%) |
Sep 23, 2019 | 22.37 | 22.54 | 22.19 | 22.20 | 2,222,481 | -0.15(-0.65%) |
Sep 20, 2019 | 22.27 | 22.49 | 22.23 | 22.35 | 2,858,851 | +0.10(+0.43%) |
Sep 19, 2019 | 22.35 | 22.41 | 22.20 | 22.25 | 1,257,334 | -0.10(-0.43%) |
Sep 18, 2019 | 22.41 | 22.41 | 22.08 | 22.35 | 1,062,412 | -0.02(-0.09%) |
Sep 17, 2019 | 22.14 | 22.40 | 22.13 | 22.37 | 2,022,199 | +0.20(+0.91%) |
Sep 16, 2019 | 22.47 | 22.60 | 22.11 | 22.16 | 979,232 | -0.44(-1.96%) |
Sep 13, 2019 | 22.57 | 22.72 | 22.39 | 22.61 | 764,093 | +0.06(+0.26%) |
Sep 12, 2019 | 22.63 | 22.88 | 22.49 | 22.55 | 1,191,164 | +0.04(+0.17%) |
Sep 11, 2019 | 22.72 | 22.76 | 22.41 | 22.51 | 1,542,596 | -0.14(-0.64%) |
Sep 10, 2019 | 22.66 | 22.78 | 22.09 | 22.65 | 2,106,548 | -0.11(-0.46%) |
Sep 09, 2019 | 22.69 | 22.80 | 22.51 | 22.76 | 2,904,464 | +0.15(+0.68%) |
Sep 06, 2019 | 22.91 | 22.95 | 22.53 | 22.61 | 1,808,687 | -0.21(-0.93%) |
Sep 05, 2019 | 22.56 | 22.94 | 22.46 | 22.82 | 4,675,039 | +0.39(+1.76%) |
Sep 04, 2019 | 22.67 | 22.75 | 22.33 | 22.42 | 2,774,413 | +0.02(+0.09%) |