Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.25 | 21.39 | 21.01 | 21.08 | 1,226,463 | -0.62(-2.88%) |
Nov 27, 2019 | 21.67 | 21.81 | 21.30 | 21.71 | 1,405,709 | +0.26(+1.20%) |
Nov 26, 2019 | 21.94 | 21.98 | 21.45 | 21.45 | 1,712,378 | -0.49(-2.21%) |
Nov 25, 2019 | 21.62 | 22.11 | 21.56 | 21.94 | 1,206,864 | +0.48(+2.22%) |
Nov 22, 2019 | 21.28 | 21.65 | 21.28 | 21.46 | 799,845 | +0.19(+0.89%) |
Nov 21, 2019 | 21.50 | 21.78 | 21.20 | 21.27 | 750,686 | -0.23(-1.06%) |
Nov 20, 2019 | 21.50 | 21.73 | 21.27 | 21.50 | 957,464 | -0.19(-0.87%) |
Nov 19, 2019 | 22.00 | 22.12 | 21.58 | 21.69 | 1,242,552 | -0.37(-1.66%) |
Nov 18, 2019 | 21.66 | 22.11 | 21.44 | 22.06 | 1,227,377 | +0.40(+1.83%) |
Nov 15, 2019 | 21.44 | 21.76 | 21.31 | 21.66 | 1,201,332 | +0.40(+1.86%) |
Nov 14, 2019 | 21.22 | 21.42 | 21.00 | 21.26 | 942,008 | +0.01(+0.05%) |
Nov 13, 2019 | 20.95 | 21.43 | 20.92 | 21.25 | 635,907 | -0.10(-0.46%) |
Nov 12, 2019 | 21.39 | 21.60 | 21.18 | 21.35 | 1,455,783 | -0.10(-0.46%) |
Nov 11, 2019 | 21.57 | 21.57 | 21.19 | 21.45 | 1,538,808 | -0.54(-2.43%) |
Nov 08, 2019 | 21.64 | 22.02 | 21.55 | 21.99 | 807,314 | +0.30(+1.39%) |
Nov 07, 2019 | 21.61 | 21.94 | 21.51 | 21.68 | 949,713 | +0.29(+1.33%) |
Nov 06, 2019 | 21.94 | 21.98 | 21.12 | 21.40 | 1,746,124 | -0.56(-2.55%) |
Nov 05, 2019 | 22.39 | 22.59 | 21.84 | 21.96 | 1,540,439 | -0.34(-1.54%) |
Nov 04, 2019 | 22.14 | 22.38 | 21.75 | 22.30 | 1,384,446 | +0.49(+2.25%) |
Nov 01, 2019 | 21.36 | 21.95 | 21.25 | 21.81 | 1,934,620 | +0.63(+2.97%) |
Oct 31, 2019 | 21.48 | 21.63 | 20.95 | 21.18 | 1,732,080 | -0.41(-1.91%) |
Oct 30, 2019 | 22.69 | 22.69 | 20.90 | 21.60 | 2,437,654 | -0.43(-1.96%) |
Oct 29, 2019 | 22.12 | 22.21 | 21.80 | 22.03 | 1,520,125 | -0.12(-0.53%) |
Oct 28, 2019 | 22.07 | 22.37 | 22.06 | 22.15 | 919,390 | +0.08(+0.36%) |
Oct 25, 2019 | 21.84 | 22.31 | 21.64 | 22.07 | 1,105,860 | +0.24(+1.08%) |
Oct 24, 2019 | 21.05 | 21.85 | 21.05 | 21.83 | 1,814,241 | +0.84(+3.98%) |
Oct 23, 2019 | 20.56 | 21.03 | 20.47 | 21.00 | 1,883,720 | +0.49(+2.40%) |
Oct 22, 2019 | 20.48 | 20.80 | 20.32 | 20.50 | 939,578 | +0.06(+0.29%) |
Oct 21, 2019 | 20.48 | 20.75 | 20.22 | 20.44 | 1,324,980 | +0.49(+2.46%) |
Oct 18, 2019 | 20.15 | 20.29 | 19.91 | 19.95 | 938,583 | -0.32(-1.60%) |
Oct 17, 2019 | 20.29 | 20.69 | 20.23 | 20.28 | 1,390,674 | -0.10(-0.48%) |
Oct 16, 2019 | 20.37 | 20.45 | 20.14 | 20.38 | 1,308,325 | +0.13(+0.63%) |
Oct 15, 2019 | 19.97 | 20.30 | 19.93 | 20.25 | 1,616,563 | +0.30(+1.48%) |
Oct 14, 2019 | 20.00 | 20.11 | 19.85 | 19.95 | 818,454 | -0.01(-0.05%) |
Oct 11, 2019 | 19.43 | 20.18 | 19.43 | 19.96 | 1,730,430 | +0.79(+4.10%) |
Oct 10, 2019 | 19.11 | 19.59 | 19.03 | 19.18 | 1,530,034 | +0.04(+0.21%) |
Oct 09, 2019 | 18.82 | 19.19 | 18.78 | 19.14 | 882,289 | +0.49(+2.64%) |
Oct 08, 2019 | 18.96 | 18.99 | 18.53 | 18.65 | 1,069,660 | -0.65(-3.36%) |
Oct 07, 2019 | 19.13 | 19.51 | 18.88 | 19.29 | 1,195,795 | +0.19(+0.98%) |
Oct 04, 2019 | 19.12 | 19.22 | 18.94 | 19.11 | 1,225,853 | -0.16(-0.82%) |
Oct 03, 2019 | 19.32 | 19.42 | 19.03 | 19.26 | 2,898,661 | -0.06(-0.31%) |
Oct 02, 2019 | 19.20 | 19.38 | 18.89 | 19.32 | 1,322,214 | +0.09(+0.46%) |
Oct 01, 2019 | 19.14 | 19.49 | 18.84 | 19.24 | 2,232,097 | +0.15(+0.77%) |
Sep 30, 2019 | 19.21 | 19.26 | 18.74 | 19.09 | 1,973,299 | +0.26(+1.36%) |
Sep 27, 2019 | 19.97 | 20.51 | 18.73 | 18.83 | 2,911,947 | -1.08(-5.43%) |
Sep 26, 2019 | 20.17 | 20.21 | 19.66 | 19.91 | 1,512,254 | -0.28(-1.36%) |
Sep 25, 2019 | 19.97 | 20.21 | 19.64 | 20.19 | 768,062 | +0.19(+0.93%) |
Sep 24, 2019 | 20.45 | 20.61 | 19.89 | 20.00 | 875,467 | -0.26(-1.26%) |
Sep 23, 2019 | 20.21 | 20.54 | 20.04 | 20.26 | 804,791 | -0.20(-0.96%) |
Sep 20, 2019 | 20.92 | 20.97 | 20.28 | 20.45 | 1,209,989 | -0.33(-1.61%) |
Sep 19, 2019 | 21.03 | 21.12 | 20.66 | 20.79 | 1,108,032 | -0.24(-1.12%) |
Sep 18, 2019 | 21.15 | 21.45 | 20.73 | 21.02 | 1,261,607 | -0.03(-0.14%) |
Sep 17, 2019 | 20.94 | 21.12 | 20.81 | 21.05 | 1,366,405 | -0.16(-0.74%) |
Sep 16, 2019 | 21.04 | 21.25 | 20.90 | 21.21 | 2,036,908 | -0.12(-0.55%) |
Sep 13, 2019 | 21.21 | 21.49 | 21.06 | 21.33 | 2,291,445 | +0.39(+1.88%) |
Sep 12, 2019 | 21.14 | 21.44 | 20.92 | 20.94 | 992,441 | -0.17(-0.79%) |
Sep 11, 2019 | 21.18 | 21.39 | 20.83 | 21.10 | 714,411 | +0.02(+0.09%) |
Sep 10, 2019 | 21.48 | 21.48 | 21.00 | 21.08 | 828,767 | -0.06(-0.28%) |
Sep 09, 2019 | 20.73 | 21.15 | 20.72 | 21.14 | 669,796 | +0.54(+2.62%) |
Sep 06, 2019 | 20.66 | 20.99 | 20.59 | 20.60 | 1,285,239 | -0.01(-0.05%) |
Sep 05, 2019 | 20.74 | 20.91 | 20.59 | 20.61 | 1,778,616 | +0.08(+0.38%) |
Sep 04, 2019 | 20.42 | 20.65 | 20.22 | 20.53 | 2,972,754 | +0.81(+4.09%) |