Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.39 | 20.41 | 20.09 | 20.14 | 1,814,819 | -0.28(-1.38%) |
Nov 27, 2019 | 20.23 | 20.65 | 19.96 | 20.42 | 4,164,485 | +0.26(+1.27%) |
Nov 26, 2019 | 20.16 | 20.41 | 19.87 | 20.16 | 20,113,334 | +0.01(+0.04%) |
Nov 25, 2019 | 20.32 | 20.35 | 20.08 | 20.16 | 4,308,455 | -0.09(-0.45%) |
Nov 22, 2019 | 20.14 | 20.35 | 20.03 | 20.25 | 3,232,923 | +0.14(+0.70%) |
Nov 21, 2019 | 20.22 | 20.32 | 20.09 | 20.11 | 3,647,048 | -0.12(-0.61%) |
Nov 20, 2019 | 20.27 | 20.32 | 20.11 | 20.23 | 4,066,389 | -0.13(-0.65%) |
Nov 19, 2019 | 20.47 | 20.68 | 20.35 | 20.36 | 2,762,441 | -0.17(-0.84%) |
Nov 18, 2019 | 20.53 | 20.65 | 20.28 | 20.54 | 3,387,162 | -0.05(-0.24%) |
Nov 15, 2019 | 20.54 | 20.70 | 20.32 | 20.58 | 2,565,516 | +0.15(+0.73%) |
Nov 14, 2019 | 20.11 | 20.45 | 20.07 | 20.44 | 2,730,219 | +0.35(+1.73%) |
Nov 13, 2019 | 20.30 | 20.42 | 20.05 | 20.09 | 3,174,388 | -0.21(-1.06%) |
Nov 12, 2019 | 20.32 | 20.45 | 20.22 | 20.30 | 2,308,052 | -0.02(-0.08%) |
Nov 11, 2019 | 20.12 | 20.35 | 20.06 | 20.32 | 2,937,251 | +0.15(+0.74%) |
Nov 08, 2019 | 20.45 | 20.63 | 19.58 | 20.17 | 8,908,730 | -0.59(-2.86%) |
Nov 07, 2019 | 20.82 | 21.01 | 20.73 | 20.77 | 2,923,191 | +0.02(+0.08%) |
Nov 06, 2019 | 20.70 | 20.76 | 20.44 | 20.75 | 2,553,344 | +0.08(+0.40%) |
Nov 05, 2019 | 20.74 | 20.89 | 20.65 | 20.67 | 3,383,064 | +0.06(+0.28%) |
Nov 04, 2019 | 20.68 | 20.90 | 20.58 | 20.61 | 2,683,788 | +0.00(+0.00%) |
Nov 01, 2019 | 20.68 | 20.80 | 20.57 | 20.61 | 2,011,180 | -0.03(-0.16%) |
Oct 31, 2019 | 20.77 | 20.77 | 20.46 | 20.64 | 3,315,884 | -0.11(-0.52%) |
Oct 30, 2019 | 20.53 | 20.75 | 20.41 | 20.75 | 1,891,741 | +0.17(+0.84%) |
Oct 29, 2019 | 20.56 | 20.70 | 20.52 | 20.58 | 1,782,220 | -0.02(-0.08%) |
Oct 28, 2019 | 20.82 | 20.96 | 20.57 | 20.59 | 2,473,474 | -0.21(-0.99%) |
Oct 25, 2019 | 20.57 | 20.89 | 20.48 | 20.80 | 2,649,411 | +0.26(+1.25%) |
Oct 24, 2019 | 20.39 | 20.55 | 20.15 | 20.54 | 2,136,804 | +0.21(+1.06%) |
Oct 23, 2019 | 20.11 | 20.46 | 19.95 | 20.33 | 3,750,002 | +0.21(+1.07%) |
Oct 22, 2019 | 19.63 | 20.14 | 19.61 | 20.11 | 2,892,880 | +0.51(+2.61%) |
Oct 21, 2019 | 19.31 | 19.66 | 19.31 | 19.60 | 3,598,982 | +0.37(+1.93%) |
Oct 18, 2019 | 19.54 | 19.62 | 19.22 | 19.23 | 2,553,168 | -0.36(-1.86%) |
Oct 17, 2019 | 19.54 | 19.70 | 19.45 | 19.59 | 2,372,232 | +0.10(+0.51%) |
Oct 16, 2019 | 19.38 | 19.54 | 19.26 | 19.49 | 3,843,477 | +0.13(+0.68%) |
Oct 15, 2019 | 19.54 | 19.62 | 18.99 | 19.36 | 4,912,251 | -0.14(-0.72%) |
Oct 14, 2019 | 19.46 | 19.64 | 19.42 | 19.50 | 2,482,483 | -0.02(-0.08%) |
Oct 11, 2019 | 19.63 | 19.74 | 19.47 | 19.52 | 2,679,192 | +0.00(+0.00%) |
Oct 10, 2019 | 19.21 | 19.66 | 19.21 | 19.52 | 3,581,294 | +0.31(+1.59%) |
Oct 09, 2019 | 19.16 | 19.33 | 19.07 | 19.21 | 3,314,722 | +0.12(+0.65%) |
Oct 08, 2019 | 19.39 | 19.39 | 19.01 | 19.09 | 2,911,819 | -0.37(-1.91%) |
Oct 07, 2019 | 19.26 | 19.58 | 19.24 | 19.46 | 3,790,243 | +0.13(+0.68%) |
Oct 04, 2019 | 19.54 | 19.54 | 19.09 | 19.33 | 2,672,897 | -0.12(-0.64%) |
Oct 03, 2019 | 19.24 | 19.46 | 19.09 | 19.45 | 3,196,183 | +0.10(+0.51%) |
Oct 02, 2019 | 19.24 | 19.44 | 19.16 | 19.35 | 4,733,125 | +0.03(+0.17%) |
Oct 01, 2019 | 19.53 | 19.73 | 19.30 | 19.32 | 2,984,667 | -0.19(-0.97%) |
Sep 30, 2019 | 19.27 | 19.58 | 19.20 | 19.51 | 4,071,589 | +0.24(+1.24%) |
Sep 27, 2019 | 19.61 | 19.71 | 19.13 | 19.27 | 4,094,633 | -0.26(-1.31%) |
Sep 26, 2019 | 19.46 | 19.54 | 19.35 | 19.53 | 2,865,458 | +0.07(+0.34%) |
Sep 25, 2019 | 19.59 | 19.70 | 19.42 | 19.46 | 2,617,601 | -0.12(-0.59%) |
Sep 24, 2019 | 19.68 | 19.76 | 19.43 | 19.58 | 2,805,326 | -0.03(-0.17%) |
Sep 23, 2019 | 19.29 | 19.73 | 19.21 | 19.61 | 2,765,225 | +0.26(+1.37%) |
Sep 20, 2019 | 19.70 | 19.73 | 19.35 | 19.35 | 5,440,222 | -0.27(-1.39%) |
Sep 19, 2019 | 19.92 | 19.92 | 19.56 | 19.62 | 2,744,549 | -0.25(-1.25%) |
Sep 18, 2019 | 19.87 | 19.97 | 19.67 | 19.87 | 3,678,230 | +0.00(+0.00%) |
Sep 17, 2019 | 19.86 | 20.01 | 19.79 | 19.87 | 3,518,038 | -0.01(-0.04%) |
Sep 16, 2019 | 19.84 | 19.95 | 19.76 | 19.87 | 2,758,400 | -0.09(-0.46%) |
Sep 13, 2019 | 19.91 | 20.35 | 19.91 | 19.97 | 3,125,301 | +0.07(+0.33%) |
Sep 12, 2019 | 20.25 | 20.35 | 19.90 | 19.90 | 3,555,472 | -0.24(-1.19%) |
Sep 11, 2019 | 19.90 | 20.16 | 19.87 | 20.14 | 4,522,649 | +0.16(+0.78%) |
Sep 10, 2019 | 19.70 | 20.04 | 19.62 | 19.98 | 6,895,133 | +0.20(+1.03%) |
Sep 09, 2019 | 19.75 | 19.85 | 19.59 | 19.78 | 5,463,328 | +0.05(+0.25%) |
Sep 06, 2019 | 19.89 | 20.02 | 19.70 | 19.73 | 4,289,526 | -0.08(-0.41%) |
Sep 05, 2019 | 19.88 | 19.92 | 19.68 | 19.81 | 4,137,996 | +0.05(+0.25%) |
Sep 04, 2019 | 19.88 | 19.93 | 19.67 | 19.76 | 6,779,330 | -0.07(-0.33%) |