Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.52 | 24.62 | 24.12 | 24.56 | 8,720,773 | -0.03(-0.12%) |
Nov 27, 2019 | 24.33 | 24.75 | 24.24 | 24.59 | 7,145,057 | +0.28(+1.17%) |
Nov 26, 2019 | 24.22 | 24.62 | 24.14 | 24.31 | 8,076,485 | -0.05(-0.19%) |
Nov 25, 2019 | 24.18 | 24.53 | 24.09 | 24.36 | 6,541,316 | +0.37(+1.53%) |
Nov 22, 2019 | 23.51 | 24.02 | 23.51 | 23.99 | 11,942,894 | +0.40(+1.71%) |
Nov 21, 2019 | 23.46 | 23.87 | 23.42 | 23.59 | 4,467,412 | +0.12(+0.52%) |
Nov 20, 2019 | 24.07 | 24.14 | 23.41 | 23.46 | 4,828,957 | -0.68(-2.80%) |
Nov 19, 2019 | 24.00 | 24.35 | 23.77 | 24.14 | 4,426,445 | +0.21(+0.86%) |
Nov 18, 2019 | 23.93 | 24.20 | 23.82 | 23.93 | 4,957,355 | +0.00(+0.00%) |
Nov 15, 2019 | 24.96 | 25.01 | 23.89 | 23.93 | 5,333,869 | -0.85(-3.41%) |
Nov 14, 2019 | 24.15 | 25.23 | 24.15 | 24.78 | 7,747,142 | +0.62(+2.57%) |
Nov 13, 2019 | 24.89 | 24.93 | 23.92 | 24.16 | 4,027,073 | -0.94(-3.74%) |
Nov 12, 2019 | 25.30 | 25.59 | 24.92 | 25.10 | 4,966,773 | -0.02(-0.07%) |
Nov 11, 2019 | 24.46 | 25.12 | 24.13 | 25.12 | 3,470,631 | +0.51(+2.06%) |
Nov 08, 2019 | 24.52 | 24.76 | 24.34 | 24.61 | 3,193,317 | +0.05(+0.19%) |
Nov 07, 2019 | 24.86 | 24.87 | 24.54 | 24.56 | 4,849,601 | +0.02(+0.08%) |
Nov 06, 2019 | 24.25 | 24.72 | 24.16 | 24.54 | 7,022,829 | +0.44(+1.83%) |
Nov 05, 2019 | 23.93 | 24.45 | 23.26 | 24.10 | 8,776,506 | -0.08(-0.31%) |
Nov 04, 2019 | 24.58 | 24.82 | 24.09 | 24.18 | 8,853,245 | -0.41(-1.68%) |
Nov 01, 2019 | 24.59 | 24.99 | 23.96 | 24.59 | 10,739,066 | -0.19(-0.76%) |
Oct 31, 2019 | 24.89 | 25.81 | 23.72 | 24.78 | 7,776,910 | -1.03(-4.00%) |
Oct 30, 2019 | 25.41 | 25.92 | 25.28 | 25.81 | 6,380,531 | +0.66(+2.61%) |
Oct 29, 2019 | 24.90 | 25.59 | 24.82 | 25.16 | 3,020,803 | +0.01(+0.04%) |
Oct 28, 2019 | 25.16 | 25.49 | 24.99 | 25.15 | 3,134,358 | +0.04(+0.15%) |
Oct 25, 2019 | 24.77 | 25.32 | 24.65 | 25.11 | 2,849,776 | +0.34(+1.37%) |
Oct 24, 2019 | 24.14 | 24.94 | 23.95 | 24.77 | 5,758,448 | +0.71(+2.97%) |
Oct 23, 2019 | 24.32 | 24.44 | 23.69 | 24.06 | 4,407,624 | -0.35(-1.42%) |
Oct 22, 2019 | 23.96 | 24.47 | 23.70 | 24.40 | 4,437,636 | +0.45(+1.88%) |
Oct 21, 2019 | 24.70 | 24.97 | 23.89 | 23.95 | 3,537,691 | -0.51(-2.07%) |
Oct 18, 2019 | 24.99 | 25.02 | 24.08 | 24.46 | 4,623,368 | -0.69(-2.73%) |
Oct 17, 2019 | 25.41 | 25.56 | 25.04 | 25.15 | 2,338,476 | -0.09(-0.37%) |
Oct 16, 2019 | 24.75 | 25.58 | 24.70 | 25.24 | 3,219,864 | +0.16(+0.64%) |
Oct 15, 2019 | 24.63 | 25.45 | 24.48 | 25.08 | 4,075,823 | +0.35(+1.41%) |
Oct 14, 2019 | 24.80 | 25.15 | 24.61 | 24.73 | 3,325,467 | -0.31(-1.24%) |
Oct 11, 2019 | 24.52 | 25.47 | 24.41 | 25.04 | 4,884,510 | +0.87(+3.61%) |
Oct 10, 2019 | 24.58 | 25.10 | 24.15 | 24.17 | 3,218,376 | -0.41(-1.68%) |
Oct 09, 2019 | 25.16 | 25.20 | 24.18 | 24.58 | 4,171,646 | -0.05(-0.19%) |
Oct 08, 2019 | 24.08 | 24.83 | 24.04 | 24.63 | 6,627,645 | +0.21(+0.85%) |
Oct 07, 2019 | 24.42 | 24.86 | 24.17 | 24.42 | 5,828,599 | +0.10(+0.43%) |
Oct 04, 2019 | 25.36 | 25.40 | 24.24 | 24.32 | 5,206,333 | -0.93(-3.68%) |
Oct 03, 2019 | 25.28 | 25.51 | 24.90 | 25.25 | 3,876,590 | -0.06(-0.22%) |
Oct 02, 2019 | 25.50 | 25.99 | 25.01 | 25.31 | 5,673,044 | -0.57(-2.21%) |
Oct 01, 2019 | 26.33 | 26.66 | 25.58 | 25.88 | 6,243,675 | -0.42(-1.61%) |
Sep 30, 2019 | 26.11 | 26.63 | 26.08 | 26.30 | 6,675,416 | +0.19(+0.72%) |
Sep 27, 2019 | 25.88 | 26.52 | 25.65 | 26.11 | 4,847,782 | +0.15(+0.58%) |
Sep 26, 2019 | 26.40 | 26.49 | 25.82 | 25.96 | 3,762,757 | -0.53(-1.99%) |
Sep 25, 2019 | 26.51 | 26.77 | 26.09 | 26.49 | 3,358,960 | -0.04(-0.14%) |
Sep 24, 2019 | 26.97 | 27.23 | 26.26 | 26.53 | 3,078,356 | -0.60(-2.22%) |
Sep 23, 2019 | 26.90 | 27.24 | 26.72 | 27.13 | 3,530,797 | -0.04(-0.14%) |
Sep 20, 2019 | 27.57 | 27.78 | 27.10 | 27.17 | 7,327,723 | -0.21(-0.76%) |
Sep 19, 2019 | 27.48 | 27.91 | 27.30 | 27.37 | 3,441,305 | -0.01(-0.03%) |
Sep 18, 2019 | 27.01 | 27.67 | 27.01 | 27.38 | 3,848,239 | +0.16(+0.59%) |
Sep 17, 2019 | 27.54 | 27.68 | 27.20 | 27.22 | 5,678,658 | -0.39(-1.43%) |
Sep 16, 2019 | 28.23 | 28.24 | 27.09 | 27.62 | 3,513,814 | -0.68(-2.39%) |
Sep 13, 2019 | 28.22 | 28.51 | 28.09 | 28.29 | 5,237,206 | +0.21(+0.74%) |
Sep 12, 2019 | 27.64 | 28.26 | 27.15 | 28.09 | 8,482,186 | +0.59(+2.15%) |
Sep 11, 2019 | 26.77 | 27.52 | 26.40 | 27.49 | 3,229,529 | +0.67(+2.49%) |
Sep 10, 2019 | 26.96 | 27.36 | 26.43 | 26.83 | 3,920,790 | -0.18(-0.66%) |
Sep 09, 2019 | 26.63 | 27.07 | 26.32 | 27.01 | 4,962,159 | +0.34(+1.27%) |
Sep 06, 2019 | 26.72 | 27.06 | 26.20 | 26.67 | 5,471,946 | -0.07(-0.25%) |
Sep 05, 2019 | 27.00 | 27.23 | 26.25 | 26.73 | 5,293,872 | +0.03(+0.11%) |
Sep 04, 2019 | 26.88 | 27.09 | 26.46 | 26.71 | 3,156,686 | +0.19(+0.71%) |