Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.79 | 22.83 | 22.72 | 22.76 | 1,214,309 | -0.26(-1.13%) |
Nov 27, 2019 | 22.97 | 23.05 | 22.93 | 23.02 | 573,016 | +0.03(+0.15%) |
Nov 26, 2019 | 22.92 | 22.98 | 22.84 | 22.98 | 1,578,316 | -0.08(-0.34%) |
Nov 25, 2019 | 22.98 | 23.08 | 22.96 | 23.06 | 738,024 | +0.20(+0.87%) |
Nov 22, 2019 | 22.90 | 22.90 | 22.81 | 22.86 | 940,394 | +0.01(+0.04%) |
Nov 21, 2019 | 22.82 | 22.88 | 22.76 | 22.85 | 872,810 | +0.01(+0.04%) |
Nov 20, 2019 | 22.89 | 22.96 | 22.77 | 22.84 | 1,283,290 | -0.10(-0.42%) |
Nov 19, 2019 | 23.04 | 23.04 | 22.88 | 22.94 | 828,928 | +0.09(+0.38%) |
Nov 18, 2019 | 22.87 | 22.91 | 22.81 | 22.85 | 1,038,120 | -0.02(-0.08%) |
Nov 15, 2019 | 22.81 | 22.89 | 22.80 | 22.87 | 649,495 | +0.16(+0.69%) |
Nov 14, 2019 | 22.66 | 22.73 | 22.60 | 22.71 | 596,443 | -0.01(-0.04%) |
Nov 13, 2019 | 22.66 | 22.74 | 22.63 | 22.72 | 819,866 | -0.14(-0.61%) |
Nov 12, 2019 | 22.95 | 22.96 | 22.83 | 22.86 | 1,327,956 | -0.18(-0.79%) |
Nov 11, 2019 | 22.90 | 23.05 | 22.86 | 23.04 | 1,079,691 | -0.15(-0.63%) |
Nov 08, 2019 | 23.22 | 23.25 | 23.14 | 23.19 | 820,938 | -0.20(-0.85%) |
Nov 07, 2019 | 23.38 | 23.48 | 23.36 | 23.39 | 1,476,994 | +0.18(+0.78%) |
Nov 06, 2019 | 23.28 | 23.30 | 23.17 | 23.21 | 2,053,473 | -0.07(-0.30%) |
Nov 05, 2019 | 23.28 | 23.31 | 23.19 | 23.28 | 912,506 | +0.10(+0.41%) |
Nov 04, 2019 | 23.22 | 23.26 | 23.15 | 23.18 | 2,002,495 | +0.22(+0.94%) |
Nov 01, 2019 | 22.89 | 22.99 | 22.88 | 22.96 | 1,143,376 | +0.05(+0.23%) |
Oct 31, 2019 | 22.75 | 22.91 | 22.56 | 22.91 | 832,671 | +0.10(+0.42%) |
Oct 30, 2019 | 22.67 | 22.82 | 22.59 | 22.82 | 917,902 | +0.08(+0.34%) |
Oct 29, 2019 | 22.70 | 22.78 | 22.70 | 22.74 | 991,879 | -0.09(-0.38%) |
Oct 28, 2019 | 22.79 | 22.89 | 22.74 | 22.83 | 2,681,244 | +0.10(+0.46%) |
Oct 25, 2019 | 22.56 | 22.72 | 22.55 | 22.72 | 864,492 | +0.17(+0.77%) |
Oct 24, 2019 | 22.61 | 22.64 | 22.54 | 22.55 | 846,833 | +0.02(+0.08%) |
Oct 23, 2019 | 22.45 | 22.57 | 22.42 | 22.53 | 768,445 | +0.01(+0.04%) |
Oct 22, 2019 | 22.53 | 22.60 | 22.51 | 22.52 | 761,854 | -0.02(-0.08%) |
Oct 21, 2019 | 22.44 | 22.57 | 22.41 | 22.54 | 1,810,346 | +0.16(+0.74%) |
Oct 18, 2019 | 22.46 | 22.50 | 22.32 | 22.38 | 914,631 | -0.09(-0.39%) |
Oct 17, 2019 | 22.54 | 22.57 | 22.44 | 22.46 | 674,150 | +0.07(+0.31%) |
Oct 16, 2019 | 22.30 | 22.40 | 22.24 | 22.39 | 841,790 | +0.10(+0.47%) |
Oct 15, 2019 | 22.19 | 22.35 | 22.14 | 22.29 | 1,611,289 | +0.15(+0.66%) |
Oct 14, 2019 | 22.19 | 22.21 | 22.12 | 22.14 | 589,681 | -0.09(-0.39%) |
Oct 11, 2019 | 22.18 | 22.36 | 22.16 | 22.23 | 1,711,540 | +0.34(+1.54%) |
Oct 10, 2019 | 21.74 | 21.96 | 21.74 | 21.89 | 820,194 | +0.22(+1.00%) |
Oct 09, 2019 | 21.68 | 21.74 | 21.65 | 21.67 | 1,002,959 | +0.18(+0.85%) |
Oct 08, 2019 | 21.60 | 21.64 | 21.49 | 21.49 | 2,902,725 | -0.16(-0.76%) |
Oct 07, 2019 | 21.72 | 21.81 | 21.63 | 21.66 | 727,212 | -0.16(-0.75%) |
Oct 04, 2019 | 21.68 | 21.83 | 21.67 | 21.82 | 1,440,628 | +0.09(+0.40%) |
Oct 03, 2019 | 21.61 | 21.75 | 21.51 | 21.74 | 898,231 | +0.23(+1.05%) |
Oct 02, 2019 | 21.54 | 21.54 | 21.40 | 21.51 | 1,396,315 | -0.13(-0.60%) |
Oct 01, 2019 | 21.77 | 21.77 | 21.58 | 21.64 | 1,436,076 | -0.11(-0.52%) |
Sep 30, 2019 | 21.83 | 21.89 | 21.74 | 21.75 | 1,211,332 | +0.04(+0.20%) |
Sep 27, 2019 | 21.96 | 22.01 | 21.61 | 21.71 | 1,504,515 | -0.23(-1.07%) |
Sep 26, 2019 | 21.98 | 22.00 | 21.88 | 21.94 | 1,959,449 | -0.01(-0.04%) |
Sep 25, 2019 | 21.80 | 21.97 | 21.73 | 21.95 | 1,946,292 | +0.03(+0.12%) |
Sep 24, 2019 | 22.10 | 22.13 | 21.88 | 21.93 | 2,121,924 | -0.23(-1.02%) |
Sep 23, 2019 | 22.06 | 22.16 | 22.04 | 22.15 | 796,200 | +0.02(+0.08%) |
Sep 20, 2019 | 22.21 | 22.27 | 22.04 | 22.13 | 1,006,129 | +0.07(+0.31%) |
Sep 19, 2019 | 22.17 | 22.23 | 22.05 | 22.06 | 677,116 | -0.14(-0.62%) |
Sep 18, 2019 | 22.24 | 22.27 | 22.02 | 22.20 | 1,119,377 | -0.10(-0.47%) |
Sep 17, 2019 | 22.10 | 22.31 | 22.08 | 22.31 | 666,767 | +0.01(+0.04%) |
Sep 16, 2019 | 22.30 | 22.39 | 22.24 | 22.30 | 1,358,637 | -0.16(-0.69%) |
Sep 13, 2019 | 22.46 | 22.50 | 22.41 | 22.45 | 832,260 | +0.10(+0.46%) |
Sep 12, 2019 | 22.30 | 22.44 | 22.24 | 22.35 | 1,093,334 | +0.16(+0.70%) |
Sep 11, 2019 | 22.10 | 22.21 | 22.08 | 22.19 | 977,222 | +0.16(+0.75%) |
Sep 10, 2019 | 21.99 | 22.07 | 21.91 | 22.03 | 744,129 | -0.01(-0.04%) |
Sep 09, 2019 | 22.03 | 22.11 | 21.98 | 22.04 | 1,054,165 | +0.03(+0.16%) |
Sep 06, 2019 | 22.04 | 22.06 | 21.97 | 22.00 | 1,660,477 | +0.12(+0.55%) |
Sep 05, 2019 | 21.86 | 21.97 | 21.86 | 21.88 | 829,991 | +0.22(+1.00%) |
Sep 04, 2019 | 21.62 | 21.70 | 21.58 | 21.67 | 1,322,349 | +0.30(+1.42%) |