Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.25 | 20.28 | 20.06 | 20.14 | 1,173,500 | -0.16(-0.79%) |
Nov 27, 2019 | 20.22 | 20.30 | 19.94 | 20.30 | 2,206,900 | -0.40(-1.93%) |
Nov 26, 2019 | 21.08 | 21.11 | 20.62 | 20.70 | 3,402,974 | -0.35(-1.66%) |
Nov 25, 2019 | 20.95 | 21.10 | 20.86 | 21.05 | 2,643,797 | +0.05(+0.24%) |
Nov 22, 2019 | 20.81 | 21.00 | 20.76 | 21.00 | 3,280,400 | +0.17(+0.82%) |
Nov 21, 2019 | 20.43 | 20.83 | 20.35 | 20.83 | 3,164,828 | +0.49(+2.41%) |
Nov 20, 2019 | 20.23 | 20.44 | 20.17 | 20.34 | 4,267,504 | +0.09(+0.44%) |
Nov 19, 2019 | 20.57 | 20.61 | 20.21 | 20.25 | 2,621,241 | -0.24(-1.17%) |
Nov 18, 2019 | 21.03 | 21.05 | 20.49 | 20.49 | 2,515,362 | -0.55(-2.61%) |
Nov 15, 2019 | 20.86 | 21.05 | 20.81 | 21.04 | 3,528,100 | +0.34(+1.64%) |
Nov 14, 2019 | 20.93 | 20.99 | 20.70 | 20.70 | 2,097,878 | -0.34(-1.62%) |
Nov 13, 2019 | 20.92 | 21.10 | 20.79 | 21.04 | 1,862,687 | +0.02(+0.10%) |
Nov 12, 2019 | 21.15 | 21.38 | 20.98 | 21.02 | 1,814,126 | -0.11(-0.52%) |
Nov 11, 2019 | 21.28 | 21.45 | 21.08 | 21.13 | 1,388,423 | -0.41(-1.90%) |
Nov 08, 2019 | 21.37 | 21.54 | 21.16 | 21.54 | 3,828,100 | +0.09(+0.42%) |
Nov 07, 2019 | 21.82 | 21.91 | 21.29 | 21.45 | 2,034,833 | -0.24(-1.11%) |
Nov 06, 2019 | 22.03 | 22.10 | 21.65 | 21.69 | 2,140,415 | -0.34(-1.54%) |
Nov 05, 2019 | 22.45 | 22.45 | 21.86 | 22.03 | 1,902,644 | -0.29(-1.30%) |
Nov 04, 2019 | 22.11 | 22.41 | 22.11 | 22.32 | 1,488,035 | +0.33(+1.50%) |
Nov 01, 2019 | 21.80 | 22.02 | 21.80 | 21.99 | 1,735,900 | +0.24(+1.10%) |
Oct 31, 2019 | 21.81 | 21.89 | 21.61 | 21.75 | 1,556,294 | -0.05(-0.23%) |
Oct 30, 2019 | 21.92 | 21.94 | 21.72 | 21.80 | 3,810,434 | +0.03(+0.14%) |
Oct 29, 2019 | 21.89 | 21.98 | 21.72 | 21.77 | 2,743,956 | -0.06(-0.27%) |
Oct 28, 2019 | 22.19 | 22.33 | 21.83 | 21.83 | 1,220,117 | -0.33(-1.49%) |
Oct 25, 2019 | 22.15 | 22.21 | 22.01 | 22.16 | 1,125,400 | +0.10(+0.45%) |
Oct 24, 2019 | 22.15 | 22.21 | 21.96 | 22.06 | 1,285,733 | -0.08(-0.36%) |
Oct 23, 2019 | 22.27 | 22.27 | 22.05 | 22.14 | 842,888 | -0.01(-0.05%) |
Oct 22, 2019 | 22.20 | 22.45 | 22.11 | 22.15 | 735,480 | -0.05(-0.23%) |
Oct 21, 2019 | 22.20 | 22.29 | 22.14 | 22.20 | 778,921 | +0.03(+0.14%) |
Oct 18, 2019 | 21.94 | 22.32 | 21.94 | 22.17 | 1,242,800 | +0.17(+0.77%) |
Oct 17, 2019 | 22.18 | 22.20 | 22.00 | 22.00 | 2,959,285 | -0.14(-0.63%) |
Oct 16, 2019 | 22.15 | 22.35 | 22.08 | 22.14 | 2,675,721 | -0.04(-0.18%) |
Oct 15, 2019 | 22.16 | 22.42 | 22.10 | 22.18 | 1,162,179 | +0.07(+0.32%) |
Oct 14, 2019 | 22.12 | 22.34 | 22.03 | 22.11 | 1,316,000 | -0.24(-1.07%) |
Oct 11, 2019 | 22.46 | 22.49 | 22.28 | 22.35 | 1,894,300 | +0.08(+0.36%) |
Oct 10, 2019 | 22.28 | 22.36 | 22.18 | 22.27 | 2,752,948 | +0.05(+0.23%) |
Oct 09, 2019 | 22.65 | 22.65 | 22.22 | 22.22 | 1,671,510 | -0.25(-1.11%) |
Oct 08, 2019 | 22.57 | 22.64 | 22.35 | 22.47 | 1,575,505 | -0.18(-0.79%) |
Oct 07, 2019 | 22.99 | 23.02 | 22.65 | 22.65 | 2,981,682 | -0.30(-1.31%) |
Oct 04, 2019 | 23.05 | 23.15 | 22.89 | 22.95 | 939,300 | -0.02(-0.09%) |
Oct 03, 2019 | 22.80 | 22.98 | 22.59 | 22.97 | 1,280,590 | +0.05(+0.22%) |
Oct 02, 2019 | 23.03 | 23.03 | 22.75 | 22.92 | 1,160,136 | -0.17(-0.74%) |
Oct 01, 2019 | 23.28 | 23.40 | 23.08 | 23.09 | 843,254 | -0.18(-0.77%) |
Sep 30, 2019 | 23.11 | 23.33 | 23.11 | 23.27 | 1,937,647 | +0.08(+0.34%) |
Sep 27, 2019 | 23.23 | 23.34 | 23.08 | 23.19 | 870,700 | -0.12(-0.51%) |
Sep 26, 2019 | 23.39 | 23.41 | 23.12 | 23.31 | 1,754,632 | -0.16(-0.68%) |
Sep 25, 2019 | 23.53 | 23.59 | 23.25 | 23.47 | 3,192,625 | -0.14(-0.59%) |
Sep 24, 2019 | 24.03 | 24.09 | 23.53 | 23.61 | 1,265,882 | -0.30(-1.25%) |
Sep 23, 2019 | 24.03 | 24.16 | 23.84 | 23.91 | 1,161,688 | -0.07(-0.29%) |
Sep 20, 2019 | 23.98 | 24.28 | 23.90 | 23.98 | 1,413,600 | -0.01(-0.04%) |
Sep 19, 2019 | 24.18 | 24.27 | 23.90 | 23.99 | 1,040,465 | -0.06(-0.25%) |
Sep 18, 2019 | 23.84 | 24.14 | 23.84 | 24.05 | 969,751 | +0.00(+0.00%) |
Sep 17, 2019 | 24.14 | 24.22 | 23.77 | 24.05 | 1,506,872 | +0.06(+0.25%) |
Sep 16, 2019 | 24.19 | 24.43 | 23.97 | 23.99 | 1,725,181 | +0.30(+1.27%) |
Sep 13, 2019 | 23.28 | 23.81 | 23.28 | 23.69 | 1,599,500 | +0.42(+1.80%) |
Sep 12, 2019 | 23.35 | 23.44 | 23.24 | 23.27 | 1,073,396 | -0.21(-0.89%) |
Sep 11, 2019 | 23.48 | 23.57 | 23.32 | 23.48 | 3,412,988 | +0.10(+0.43%) |
Sep 10, 2019 | 23.32 | 23.50 | 23.29 | 23.38 | 4,011,639 | +0.06(+0.26%) |
Sep 09, 2019 | 22.99 | 23.35 | 22.99 | 23.32 | 2,373,333 | +0.43(+1.88%) |
Sep 06, 2019 | 23.08 | 23.13 | 22.87 | 22.89 | 1,477,300 | -0.24(-1.04%) |
Sep 05, 2019 | 23.20 | 23.37 | 23.11 | 23.13 | 2,918,832 | -0.01(-0.04%) |
Sep 04, 2019 | 23.06 | 23.21 | 23.06 | 23.14 | 477,957 | +0.15(+0.65%) |