Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.67 | 20.70 | 20.63 | 20.66 | 3,359,330 | -0.41(-1.96%) |
Nov 27, 2019 | 21.01 | 21.09 | 21.00 | 21.07 | 2,893,554 | +0.03(+0.13%) |
Nov 26, 2019 | 21.05 | 21.06 | 20.95 | 21.05 | 7,317,928 | -0.08(-0.37%) |
Nov 25, 2019 | 21.05 | 21.19 | 21.03 | 21.13 | 10,590,079 | +0.43(+2.08%) |
Nov 22, 2019 | 20.71 | 20.71 | 20.63 | 20.70 | 4,369,841 | +0.03(+0.13%) |
Nov 21, 2019 | 20.63 | 20.67 | 20.56 | 20.67 | 3,679,960 | -0.08(-0.38%) |
Nov 20, 2019 | 20.81 | 20.87 | 20.70 | 20.75 | 4,101,043 | -0.15(-0.71%) |
Nov 19, 2019 | 20.97 | 21.02 | 20.87 | 20.90 | 6,027,846 | +0.24(+1.15%) |
Nov 18, 2019 | 20.70 | 20.72 | 20.63 | 20.66 | 7,080,401 | +0.12(+0.60%) |
Nov 15, 2019 | 20.48 | 20.56 | 20.46 | 20.54 | 4,799,841 | +0.04(+0.21%) |
Nov 14, 2019 | 20.47 | 20.53 | 20.41 | 20.49 | 6,985,747 | -0.16(-0.77%) |
Nov 13, 2019 | 20.57 | 20.69 | 20.54 | 20.65 | 6,498,335 | -0.36(-1.71%) |
Nov 12, 2019 | 21.05 | 21.08 | 20.98 | 21.01 | 5,617,390 | -0.22(-1.03%) |
Nov 11, 2019 | 21.10 | 21.27 | 21.10 | 21.23 | 4,651,677 | -0.41(-1.91%) |
Nov 08, 2019 | 21.70 | 21.71 | 21.60 | 21.64 | 4,753,582 | -0.17(-0.76%) |
Nov 07, 2019 | 21.82 | 21.88 | 21.76 | 21.81 | 5,524,743 | +0.15(+0.69%) |
Nov 06, 2019 | 21.69 | 21.76 | 21.65 | 21.66 | 4,731,046 | +0.07(+0.33%) |
Nov 05, 2019 | 21.57 | 21.61 | 21.53 | 21.59 | 3,440,088 | +0.05(+0.24%) |
Nov 04, 2019 | 21.55 | 21.58 | 21.50 | 21.54 | 8,823,396 | +0.20(+0.95%) |
Nov 01, 2019 | 21.16 | 21.35 | 21.16 | 21.34 | 7,839,121 | +0.47(+2.23%) |
Oct 31, 2019 | 20.96 | 20.96 | 20.82 | 20.87 | 3,873,247 | +0.03(+0.13%) |
Oct 30, 2019 | 20.75 | 20.84 | 20.65 | 20.84 | 3,579,551 | +0.08(+0.38%) |
Oct 29, 2019 | 20.72 | 20.81 | 20.72 | 20.77 | 3,716,294 | -0.15(-0.71%) |
Oct 28, 2019 | 20.86 | 20.97 | 20.85 | 20.91 | 6,889,714 | +0.30(+1.45%) |
Oct 25, 2019 | 20.57 | 20.64 | 20.55 | 20.62 | 3,454,240 | +0.06(+0.30%) |
Oct 24, 2019 | 20.59 | 20.60 | 20.49 | 20.56 | 5,289,567 | +0.11(+0.56%) |
Oct 23, 2019 | 20.37 | 20.44 | 20.33 | 20.44 | 4,447,984 | -0.09(-0.43%) |
Oct 22, 2019 | 20.52 | 20.59 | 20.51 | 20.53 | 6,221,711 | +0.05(+0.26%) |
Oct 21, 2019 | 20.43 | 20.48 | 20.36 | 20.48 | 5,812,157 | +0.18(+0.86%) |
Oct 18, 2019 | 20.35 | 20.35 | 20.26 | 20.30 | 5,165,922 | -0.15(-0.73%) |
Oct 17, 2019 | 20.51 | 20.54 | 20.44 | 20.45 | 3,447,213 | +0.08(+0.39%) |
Oct 16, 2019 | 20.33 | 20.42 | 20.30 | 20.37 | 4,289,311 | +0.21(+1.04%) |
Oct 15, 2019 | 20.12 | 20.22 | 20.07 | 20.16 | 5,992,372 | +0.04(+0.17%) |
Oct 14, 2019 | 20.16 | 20.17 | 20.10 | 20.13 | 2,228,775 | +0.00(+0.00%) |
Oct 11, 2019 | 20.05 | 20.23 | 20.03 | 20.13 | 10,953,714 | +0.49(+2.50%) |
Oct 10, 2019 | 19.53 | 19.67 | 19.50 | 19.63 | 4,955,528 | +0.06(+0.31%) |
Oct 09, 2019 | 19.57 | 19.62 | 19.54 | 19.57 | 2,912,980 | +0.00(+0.00%) |
Oct 08, 2019 | 19.67 | 19.74 | 19.57 | 19.57 | 5,516,897 | -0.19(-0.98%) |
Oct 07, 2019 | 19.68 | 19.82 | 19.68 | 19.77 | 7,200,166 | -0.01(-0.04%) |
Oct 04, 2019 | 19.80 | 19.84 | 19.65 | 19.77 | 14,259,836 | -0.36(-1.79%) |
Oct 03, 2019 | 20.07 | 20.15 | 20.01 | 20.13 | 5,204,463 | +0.25(+1.24%) |
Oct 02, 2019 | 19.90 | 19.93 | 19.82 | 19.89 | 9,421,469 | +0.23(+1.16%) |
Oct 01, 2019 | 19.90 | 19.95 | 19.57 | 19.66 | 8,366,269 | -0.26(-1.32%) |
Sep 30, 2019 | 19.98 | 20.02 | 19.91 | 19.92 | 6,908,895 | +0.05(+0.26%) |
Sep 27, 2019 | 20.05 | 20.07 | 19.82 | 19.87 | 7,740,565 | -0.10(-0.48%) |
Sep 26, 2019 | 19.97 | 19.98 | 19.86 | 19.97 | 3,744,529 | -0.11(-0.57%) |
Sep 25, 2019 | 20.05 | 20.09 | 19.91 | 20.08 | 3,459,569 | -0.09(-0.44%) |
Sep 24, 2019 | 20.27 | 20.33 | 20.10 | 20.17 | 6,006,411 | -0.06(-0.30%) |
Sep 23, 2019 | 20.24 | 20.27 | 20.22 | 20.23 | 5,649,595 | -0.20(-0.99%) |
Sep 20, 2019 | 20.44 | 20.46 | 20.28 | 20.43 | 6,556,528 | -0.09(-0.43%) |
Sep 19, 2019 | 20.56 | 20.59 | 20.48 | 20.52 | 3,572,827 | -0.23(-1.10%) |
Sep 18, 2019 | 20.81 | 20.84 | 20.65 | 20.75 | 5,129,894 | -0.19(-0.92%) |
Sep 17, 2019 | 20.83 | 20.94 | 20.79 | 20.94 | 5,555,673 | -0.12(-0.58%) |
Sep 16, 2019 | 21.08 | 21.10 | 21.02 | 21.06 | 9,573,064 | -0.25(-1.19%) |
Sep 13, 2019 | 21.32 | 21.34 | 21.27 | 21.32 | 4,481,272 | +0.19(+0.91%) |
Sep 12, 2019 | 21.13 | 21.23 | 21.00 | 21.13 | 6,871,273 | -0.05(-0.25%) |
Sep 11, 2019 | 21.16 | 21.23 | 21.08 | 21.18 | 7,953,169 | +0.21(+1.00%) |
Sep 10, 2019 | 20.91 | 21.02 | 20.88 | 20.97 | 7,833,514 | +0.08(+0.38%) |
Sep 09, 2019 | 20.92 | 20.94 | 20.85 | 20.89 | 6,047,847 | -0.06(-0.29%) |
Sep 06, 2019 | 20.88 | 20.96 | 20.83 | 20.95 | 12,805,083 | +0.19(+0.93%) |
Sep 05, 2019 | 20.83 | 20.84 | 20.76 | 20.76 | 4,513,341 | -0.05(-0.25%) |
Sep 04, 2019 | 20.78 | 20.89 | 20.73 | 20.81 | 15,504,120 | +0.90(+4.50%) |