Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.78 | 21.78 | 21.62 | 21.66 | 184,000 | -0.35(-1.59%) |
Nov 27, 2019 | 22.03 | 22.08 | 21.97 | 22.01 | 252,600 | -0.11(-0.50%) |
Nov 26, 2019 | 22.03 | 22.12 | 22.00 | 22.12 | 242,353 | +0.06(+0.27%) |
Nov 25, 2019 | 22.01 | 22.08 | 21.99 | 22.06 | 176,009 | -0.05(-0.23%) |
Nov 22, 2019 | 22.17 | 22.19 | 22.08 | 22.11 | 271,500 | +0.02(+0.09%) |
Nov 21, 2019 | 22.01 | 22.11 | 22.01 | 22.09 | 60,266 | +0.13(+0.59%) |
Nov 20, 2019 | 21.86 | 22.03 | 21.86 | 21.96 | 206,409 | +0.15(+0.69%) |
Nov 19, 2019 | 21.85 | 21.91 | 21.79 | 21.81 | 192,078 | -0.15(-0.68%) |
Nov 18, 2019 | 22.09 | 22.09 | 21.94 | 21.96 | 93,439 | -0.26(-1.17%) |
Nov 15, 2019 | 22.12 | 22.30 | 22.12 | 22.22 | 174,200 | +0.05(+0.23%) |
Nov 14, 2019 | 22.22 | 22.27 | 22.14 | 22.17 | 268,772 | -0.09(-0.40%) |
Nov 13, 2019 | 22.11 | 22.27 | 22.11 | 22.26 | 285,391 | +0.01(+0.04%) |
Nov 12, 2019 | 22.27 | 22.27 | 22.16 | 22.25 | 168,027 | +0.04(+0.18%) |
Nov 11, 2019 | 22.27 | 22.34 | 22.21 | 22.21 | 68,292 | -0.31(-1.38%) |
Nov 08, 2019 | 22.21 | 22.54 | 22.21 | 22.52 | 143,100 | +0.01(+0.04%) |
Nov 07, 2019 | 22.66 | 22.68 | 22.50 | 22.51 | 108,483 | -0.09(-0.42%) |
Nov 06, 2019 | 22.74 | 22.79 | 22.57 | 22.61 | 107,207 | -0.20(-0.86%) |
Nov 05, 2019 | 22.76 | 22.80 | 22.73 | 22.80 | 367,338 | +0.08(+0.35%) |
Nov 04, 2019 | 22.78 | 22.82 | 22.70 | 22.72 | 225,265 | +0.09(+0.40%) |
Nov 01, 2019 | 22.35 | 22.64 | 22.35 | 22.63 | 1,202,800 | +0.37(+1.66%) |
Oct 31, 2019 | 22.45 | 22.45 | 22.15 | 22.26 | 290,611 | -0.12(-0.54%) |
Oct 30, 2019 | 22.39 | 22.44 | 22.29 | 22.38 | 172,234 | +0.02(+0.09%) |
Oct 29, 2019 | 22.32 | 22.44 | 22.29 | 22.36 | 212,161 | -0.01(-0.04%) |
Oct 28, 2019 | 22.42 | 22.44 | 22.32 | 22.37 | 187,233 | -0.03(-0.13%) |
Oct 25, 2019 | 22.36 | 22.43 | 22.27 | 22.40 | 125,600 | +0.07(+0.31%) |
Oct 24, 2019 | 22.28 | 22.35 | 22.26 | 22.33 | 105,465 | +0.13(+0.59%) |
Oct 23, 2019 | 21.93 | 22.22 | 21.93 | 22.20 | 122,669 | +0.17(+0.77%) |
Oct 22, 2019 | 22.00 | 22.10 | 21.99 | 22.03 | 101,922 | +0.07(+0.32%) |
Oct 21, 2019 | 22.00 | 22.00 | 21.91 | 21.96 | 94,852 | -0.13(-0.59%) |
Oct 18, 2019 | 22.05 | 22.12 | 22.03 | 22.09 | 437,600 | +0.05(+0.22%) |
Oct 17, 2019 | 22.04 | 22.06 | 21.93 | 22.04 | 82,505 | +0.09(+0.42%) |
Oct 16, 2019 | 21.97 | 22.01 | 21.90 | 21.95 | 130,335 | -0.06(-0.27%) |
Oct 15, 2019 | 21.97 | 22.10 | 21.97 | 22.01 | 136,135 | -0.07(-0.32%) |
Oct 14, 2019 | 22.04 | 22.09 | 21.97 | 22.08 | 188,552 | -0.03(-0.14%) |
Oct 11, 2019 | 21.93 | 22.14 | 21.90 | 22.11 | 258,800 | +0.30(+1.38%) |
Oct 10, 2019 | 21.96 | 21.96 | 21.79 | 21.81 | 104,489 | +0.01(+0.05%) |
Oct 09, 2019 | 21.96 | 21.99 | 21.80 | 21.80 | 609,282 | +0.02(+0.09%) |
Oct 08, 2019 | 21.63 | 21.82 | 21.63 | 21.78 | 138,735 | +0.05(+0.23%) |
Oct 07, 2019 | 21.99 | 21.99 | 21.71 | 21.73 | 100,270 | -0.10(-0.46%) |
Oct 04, 2019 | 21.75 | 21.86 | 21.75 | 21.83 | 99,200 | +0.08(+0.37%) |
Oct 03, 2019 | 21.54 | 21.78 | 21.53 | 21.75 | 92,955 | +0.07(+0.32%) |
Oct 02, 2019 | 21.77 | 21.82 | 21.61 | 21.68 | 151,435 | -0.14(-0.64%) |
Oct 01, 2019 | 21.82 | 21.82 | 21.74 | 21.82 | 1,489,792 | +0.02(+0.09%) |
Sep 30, 2019 | 21.82 | 21.91 | 21.75 | 21.80 | 444,205 | -0.14(-0.64%) |
Sep 27, 2019 | 21.83 | 22.02 | 21.83 | 21.94 | 176,700 | -0.10(-0.45%) |
Sep 26, 2019 | 22.08 | 22.09 | 21.91 | 22.04 | 81,588 | -0.09(-0.41%) |
Sep 25, 2019 | 22.02 | 22.16 | 22.02 | 22.13 | 233,713 | -0.11(-0.49%) |
Sep 24, 2019 | 22.39 | 22.39 | 22.23 | 22.24 | 88,115 | -0.19(-0.85%) |
Sep 23, 2019 | 22.36 | 22.45 | 22.36 | 22.43 | 262,891 | +0.13(+0.58%) |
Sep 20, 2019 | 22.32 | 22.38 | 22.21 | 22.30 | 110,500 | -0.03(-0.13%) |
Sep 19, 2019 | 22.32 | 22.39 | 22.28 | 22.33 | 95,141 | +0.04(+0.18%) |
Sep 18, 2019 | 22.33 | 22.39 | 22.22 | 22.29 | 208,635 | -0.14(-0.62%) |
Sep 17, 2019 | 22.86 | 22.86 | 22.39 | 22.43 | 1,929,190 | -0.41(-1.80%) |
Sep 16, 2019 | 22.80 | 22.96 | 22.63 | 22.84 | 355,910 | +0.77(+3.49%) |
Sep 13, 2019 | 22.13 | 22.16 | 22.03 | 22.07 | 77,600 | +0.07(+0.32%) |
Sep 12, 2019 | 21.83 | 22.03 | 21.81 | 22.00 | 164,384 | +0.09(+0.41%) |
Sep 11, 2019 | 22.04 | 22.09 | 21.85 | 21.91 | 896,997 | -0.17(-0.77%) |
Sep 10, 2019 | 22.04 | 22.15 | 22.03 | 22.08 | 168,076 | +0.11(+0.50%) |
Sep 09, 2019 | 21.79 | 22.03 | 21.79 | 21.97 | 183,381 | +0.21(+0.97%) |
Sep 06, 2019 | 21.71 | 21.87 | 21.68 | 21.76 | 141,500 | -0.03(-0.14%) |
Sep 05, 2019 | 21.99 | 21.99 | 21.78 | 21.79 | 140,359 | -0.17(-0.77%) |
Sep 04, 2019 | 21.75 | 22.00 | 21.74 | 21.96 | 242,030 | +0.46(+2.14%) |