Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.80 | 20.98 | 20.60 | 20.78 | 1,089,760 | -0.07(-0.33%) |
Nov 27, 2019 | 20.69 | 21.09 | 20.53 | 20.85 | 2,216,584 | +0.24(+1.16%) |
Nov 26, 2019 | 20.57 | 20.75 | 20.18 | 20.61 | 8,522,032 | +0.11(+0.53%) |
Nov 25, 2019 | 20.22 | 20.57 | 19.93 | 20.50 | 2,940,586 | +0.55(+2.75%) |
Nov 22, 2019 | 20.04 | 20.24 | 19.75 | 19.95 | 1,972,299 | -0.06(-0.31%) |
Nov 21, 2019 | 20.29 | 20.29 | 19.70 | 20.02 | 3,363,969 | -0.37(-1.82%) |
Nov 20, 2019 | 20.81 | 20.87 | 19.73 | 20.39 | 3,506,829 | -0.61(-2.90%) |
Nov 19, 2019 | 21.57 | 21.57 | 20.76 | 21.00 | 3,130,476 | -0.58(-2.68%) |
Nov 18, 2019 | 21.47 | 21.59 | 21.16 | 21.57 | 1,793,104 | +0.12(+0.58%) |
Nov 15, 2019 | 21.35 | 21.71 | 21.20 | 21.45 | 2,062,237 | +0.15(+0.72%) |
Nov 14, 2019 | 21.10 | 21.70 | 21.04 | 21.30 | 2,152,732 | +0.24(+1.14%) |
Nov 13, 2019 | 20.99 | 21.25 | 20.87 | 21.06 | 1,854,180 | -0.01(-0.04%) |
Nov 12, 2019 | 21.31 | 21.47 | 21.04 | 21.07 | 2,393,393 | -0.41(-1.90%) |
Nov 11, 2019 | 21.26 | 21.52 | 20.94 | 21.47 | 1,836,581 | +0.07(+0.32%) |
Nov 08, 2019 | 21.96 | 21.96 | 21.32 | 21.41 | 2,349,030 | -0.59(-2.67%) |
Nov 07, 2019 | 22.11 | 22.17 | 21.74 | 21.99 | 2,123,887 | +0.17(+0.78%) |
Nov 06, 2019 | 21.80 | 22.07 | 21.44 | 21.82 | 2,150,688 | +0.02(+0.10%) |
Nov 05, 2019 | 22.06 | 22.36 | 21.72 | 21.80 | 2,391,850 | -0.27(-1.23%) |
Nov 04, 2019 | 21.27 | 22.21 | 21.12 | 22.07 | 3,588,257 | +0.88(+4.15%) |
Nov 01, 2019 | 20.75 | 21.19 | 20.68 | 21.19 | 3,871,347 | +0.52(+2.51%) |
Oct 31, 2019 | 21.21 | 21.21 | 20.23 | 20.67 | 3,661,120 | +0.11(+0.51%) |
Oct 30, 2019 | 21.06 | 21.15 | 20.20 | 20.57 | 4,486,352 | -0.47(-2.25%) |
Oct 29, 2019 | 21.42 | 21.50 | 20.98 | 21.04 | 2,604,572 | -0.35(-1.62%) |
Oct 28, 2019 | 21.42 | 21.64 | 21.29 | 21.39 | 1,496,354 | -0.04(-0.18%) |
Oct 25, 2019 | 20.94 | 21.51 | 20.81 | 21.42 | 1,758,675 | +0.38(+1.79%) |
Oct 24, 2019 | 21.80 | 21.80 | 20.92 | 21.05 | 2,477,082 | -0.71(-3.25%) |
Oct 23, 2019 | 21.97 | 22.14 | 21.67 | 21.75 | 2,145,885 | -0.22(-0.99%) |
Oct 22, 2019 | 21.33 | 22.12 | 20.90 | 21.97 | 2,735,568 | +0.73(+3.43%) |
Oct 21, 2019 | 20.69 | 21.36 | 20.69 | 21.24 | 3,076,767 | +0.65(+3.14%) |
Oct 18, 2019 | 20.69 | 20.80 | 20.45 | 20.60 | 1,723,421 | -0.16(-0.76%) |
Oct 17, 2019 | 20.60 | 21.01 | 20.60 | 20.75 | 2,465,694 | +0.13(+0.62%) |
Oct 16, 2019 | 20.69 | 20.87 | 20.52 | 20.63 | 2,419,877 | +0.04(+0.18%) |
Oct 15, 2019 | 20.75 | 20.80 | 20.45 | 20.59 | 2,984,586 | -0.18(-0.87%) |
Oct 14, 2019 | 20.99 | 21.03 | 20.38 | 20.77 | 1,834,110 | -0.26(-1.25%) |
Oct 11, 2019 | 20.82 | 21.71 | 20.75 | 21.03 | 2,540,234 | +0.35(+1.71%) |
Oct 10, 2019 | 20.84 | 21.15 | 20.50 | 20.68 | 2,377,344 | -0.10(-0.47%) |
Oct 09, 2019 | 21.04 | 21.10 | 20.38 | 20.78 | 2,509,102 | -0.03(-0.14%) |
Oct 08, 2019 | 21.39 | 21.54 | 20.67 | 20.81 | 2,791,500 | -0.80(-3.69%) |
Oct 07, 2019 | 21.73 | 21.81 | 21.50 | 21.60 | 1,907,458 | -0.20(-0.93%) |
Oct 04, 2019 | 22.01 | 22.21 | 21.45 | 21.81 | 1,627,905 | -0.20(-0.92%) |
Oct 03, 2019 | 22.04 | 22.15 | 21.48 | 22.01 | 2,998,520 | -0.09(-0.41%) |
Oct 02, 2019 | 22.48 | 22.53 | 21.60 | 22.10 | 3,251,513 | -0.52(-2.29%) |
Oct 01, 2019 | 23.69 | 23.88 | 22.53 | 22.62 | 3,063,037 | -1.13(-4.75%) |
Sep 30, 2019 | 24.13 | 24.41 | 23.72 | 23.75 | 2,374,554 | -0.54(-2.23%) |
Sep 27, 2019 | 24.26 | 24.55 | 24.06 | 24.29 | 1,193,424 | +0.05(+0.22%) |
Sep 26, 2019 | 24.04 | 24.31 | 23.59 | 24.23 | 1,644,759 | +0.14(+0.59%) |
Sep 25, 2019 | 23.71 | 24.25 | 23.71 | 24.09 | 1,341,001 | +0.32(+1.33%) |
Sep 24, 2019 | 24.36 | 24.46 | 23.75 | 23.78 | 2,048,850 | -0.57(-2.35%) |
Sep 23, 2019 | 24.17 | 24.51 | 23.91 | 24.35 | 1,533,783 | -0.02(-0.09%) |
Sep 20, 2019 | 24.38 | 24.98 | 24.28 | 24.37 | 3,686,167 | +0.07(+0.28%) |
Sep 19, 2019 | 24.42 | 24.52 | 24.14 | 24.30 | 1,455,073 | +0.01(+0.06%) |
Sep 18, 2019 | 24.23 | 24.43 | 24.08 | 24.29 | 2,039,278 | +0.03(+0.12%) |
Sep 17, 2019 | 25.05 | 25.05 | 23.98 | 24.26 | 3,521,467 | -0.80(-3.18%) |
Sep 16, 2019 | 24.98 | 25.10 | 24.63 | 25.05 | 2,332,749 | +0.08(+0.30%) |
Sep 13, 2019 | 24.96 | 25.37 | 24.57 | 24.98 | 3,516,419 | -0.08(-0.30%) |
Sep 12, 2019 | 25.57 | 25.57 | 24.29 | 25.05 | 3,291,751 | -0.42(-1.65%) |
Sep 11, 2019 | 25.33 | 25.66 | 24.51 | 25.48 | 3,691,648 | +0.17(+0.68%) |
Sep 10, 2019 | 23.82 | 25.30 | 23.78 | 25.30 | 6,436,744 | +1.44(+6.02%) |
Sep 09, 2019 | 22.74 | 23.92 | 22.63 | 23.87 | 3,970,805 | +1.17(+5.13%) |
Sep 06, 2019 | 22.33 | 22.80 | 22.15 | 22.70 | 2,548,216 | +0.30(+1.34%) |
Sep 05, 2019 | 21.72 | 22.47 | 21.65 | 22.40 | 3,516,713 | +0.68(+3.11%) |
Sep 04, 2019 | 21.65 | 22.12 | 21.65 | 21.72 | 2,171,696 | +0.26(+1.19%) |