Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.13 | 23.24 | 23.13 | 23.23 | 3,794,849 | +0.06(+0.26%) |
Nov 27, 2019 | 23.29 | 23.30 | 23.12 | 23.17 | 3,760,827 | -0.13(-0.55%) |
Nov 26, 2019 | 23.24 | 23.30 | 23.23 | 23.30 | 1,867,780 | +0.04(+0.17%) |
Nov 25, 2019 | 23.20 | 23.27 | 23.18 | 23.26 | 2,223,275 | +0.07(+0.30%) |
Nov 22, 2019 | 23.16 | 23.22 | 23.15 | 23.19 | 3,269,486 | +0.04(+0.17%) |
Nov 21, 2019 | 23.12 | 23.21 | 23.11 | 23.15 | 3,975,602 | +0.02(+0.09%) |
Nov 20, 2019 | 23.18 | 23.21 | 23.10 | 23.13 | 4,482,376 | -0.03(-0.13%) |
Nov 19, 2019 | 23.20 | 23.23 | 23.14 | 23.16 | 5,242,151 | -0.06(-0.26%) |
Nov 18, 2019 | 23.19 | 23.22 | 23.17 | 23.22 | 3,168,708 | +0.00(+0.00%) |
Nov 15, 2019 | 23.20 | 23.22 | 23.14 | 23.22 | 3,656,340 | +0.00(+0.00%) |
Nov 14, 2019 | 23.19 | 23.22 | 23.12 | 23.22 | 1,210,845 | +0.00(+0.00%) |
Nov 13, 2019 | 23.10 | 23.24 | 23.09 | 23.22 | 3,249,426 | +0.07(+0.30%) |
Nov 12, 2019 | 23.11 | 23.16 | 23.10 | 23.15 | 3,256,934 | +0.06(+0.26%) |
Nov 11, 2019 | 23.07 | 23.12 | 23.07 | 23.09 | 2,221,912 | +0.00(+0.00%) |
Nov 08, 2019 | 23.11 | 23.16 | 23.08 | 23.09 | 1,523,896 | -0.03(-0.13%) |
Nov 07, 2019 | 23.13 | 23.15 | 23.08 | 23.12 | 3,324,074 | +0.02(+0.09%) |
Nov 06, 2019 | 23.06 | 23.17 | 23.04 | 23.10 | 5,555,905 | +0.03(+0.13%) |
Nov 05, 2019 | 23.09 | 23.10 | 23.05 | 23.07 | 4,083,710 | +0.00(+0.00%) |
Nov 04, 2019 | 23.08 | 23.12 | 23.05 | 23.07 | 2,942,949 | +0.02(+0.09%) |
Nov 01, 2019 | 23.04 | 23.13 | 23.04 | 23.05 | 4,282,152 | +0.00(+0.00%) |
Oct 31, 2019 | 23.06 | 23.09 | 23.03 | 23.05 | 2,286,252 | -0.02(-0.09%) |
Oct 30, 2019 | 23.02 | 23.08 | 22.96 | 23.07 | 2,210,017 | +0.01(+0.04%) |
Oct 29, 2019 | 23.03 | 23.13 | 23.01 | 23.06 | 3,179,530 | +0.03(+0.13%) |
Oct 28, 2019 | 23.13 | 23.16 | 22.87 | 23.03 | 10,227,337 | -0.10(-0.43%) |
Oct 25, 2019 | 23.23 | 23.25 | 23.04 | 23.13 | 3,424,147 | -0.11(-0.47%) |
Oct 24, 2019 | 23.26 | 23.27 | 23.23 | 23.24 | 1,770,741 | +0.02(+0.09%) |
Oct 23, 2019 | 23.22 | 23.28 | 23.22 | 23.22 | 3,977,546 | -0.03(-0.13%) |
Oct 22, 2019 | 23.22 | 23.27 | 23.22 | 23.25 | 1,453,305 | +0.01(+0.04%) |
Oct 21, 2019 | 23.23 | 23.26 | 23.19 | 23.24 | 2,918,097 | +0.02(+0.09%) |
Oct 18, 2019 | 23.21 | 23.25 | 23.18 | 23.22 | 2,070,459 | -0.01(-0.04%) |
Oct 17, 2019 | 23.24 | 23.25 | 23.18 | 23.23 | 3,593,219 | +0.07(+0.30%) |
Oct 16, 2019 | 23.16 | 23.21 | 23.13 | 23.16 | 3,855,500 | +0.00(+0.00%) |
Oct 15, 2019 | 23.23 | 23.24 | 23.13 | 23.16 | 5,383,332 | -0.04(-0.17%) |
Oct 14, 2019 | 23.25 | 23.25 | 23.19 | 23.20 | 1,586,247 | -0.03(-0.13%) |
Oct 11, 2019 | 23.24 | 23.26 | 23.20 | 23.23 | 5,360,641 | +0.01(+0.06%) |
Oct 10, 2019 | 23.18 | 23.25 | 23.18 | 23.21 | 3,468,074 | +0.03(+0.15%) |
Oct 09, 2019 | 23.22 | 23.23 | 23.17 | 23.18 | 6,984,522 | +0.00(+0.00%) |
Oct 08, 2019 | 23.16 | 23.21 | 23.15 | 23.18 | 3,437,244 | +0.02(+0.09%) |
Oct 07, 2019 | 23.17 | 23.22 | 23.15 | 23.16 | 2,194,194 | -0.02(-0.09%) |
Oct 04, 2019 | 23.16 | 23.19 | 23.14 | 23.18 | 2,526,467 | +0.02(+0.09%) |
Oct 03, 2019 | 23.09 | 23.17 | 23.09 | 23.16 | 3,362,492 | +0.08(+0.34%) |
Oct 02, 2019 | 23.10 | 23.17 | 22.94 | 23.08 | 5,215,692 | -0.03(-0.13%) |
Oct 01, 2019 | 23.15 | 23.19 | 23.11 | 23.11 | 5,422,197 | -0.01(-0.04%) |
Sep 30, 2019 | 23.02 | 23.15 | 22.99 | 23.12 | 3,208,764 | +0.13(+0.56%) |
Sep 27, 2019 | 22.99 | 23.02 | 22.99 | 22.99 | 4,451,654 | +0.00(+0.00%) |
Sep 26, 2019 | 23.00 | 23.03 | 22.99 | 22.99 | 2,197,886 | -0.01(-0.04%) |
Sep 25, 2019 | 23.03 | 23.04 | 22.99 | 23.00 | 3,019,071 | +0.00(+0.00%) |
Sep 24, 2019 | 23.00 | 23.05 | 22.97 | 23.00 | 2,669,392 | +0.01(+0.04%) |
Sep 23, 2019 | 22.91 | 23.10 | 22.90 | 22.99 | 3,305,084 | +0.08(+0.34%) |
Sep 20, 2019 | 23.02 | 23.07 | 22.85 | 22.91 | 5,776,244 | -0.01(-0.04%) |
Sep 19, 2019 | 22.99 | 23.06 | 22.89 | 22.92 | 5,609,923 | -0.06(-0.26%) |
Sep 18, 2019 | 23.06 | 23.07 | 22.98 | 22.98 | 5,897,051 | -0.08(-0.34%) |
Sep 17, 2019 | 23.02 | 23.07 | 23.02 | 23.06 | 3,251,537 | +0.04(+0.17%) |
Sep 16, 2019 | 22.99 | 23.06 | 22.97 | 23.02 | 6,768,810 | +0.01(+0.04%) |
Sep 13, 2019 | 23.02 | 23.04 | 23.00 | 23.01 | 3,813,232 | +0.02(+0.09%) |
Sep 12, 2019 | 22.95 | 23.05 | 22.94 | 22.99 | 5,613,662 | +0.05(+0.21%) |
Sep 11, 2019 | 22.89 | 22.96 | 22.87 | 22.94 | 3,128,719 | +0.05(+0.22%) |
Sep 10, 2019 | 22.86 | 22.91 | 22.83 | 22.89 | 4,125,027 | +0.03(+0.13%) |
Sep 09, 2019 | 22.85 | 22.87 | 22.77 | 22.86 | 13,260,220 | +0.04(+0.17%) |
Sep 06, 2019 | 22.77 | 22.85 | 22.71 | 22.82 | 6,997,586 | +0.06(+0.26%) |
Sep 05, 2019 | 22.77 | 22.83 | 22.75 | 22.76 | 4,473,566 | +0.01(+0.04%) |
Sep 04, 2019 | 22.74 | 22.77 | 22.68 | 22.75 | 3,540,514 | +0.05(+0.22%) |