Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.83 | 23.89 | 23.47 | 23.80 | 1,877,278 | -0.12(-0.48%) |
Nov 27, 2019 | 23.75 | 23.94 | 23.28 | 23.91 | 3,889,026 | +0.43(+1.81%) |
Nov 26, 2019 | 23.67 | 23.78 | 23.15 | 23.49 | 4,863,089 | -0.13(-0.56%) |
Nov 25, 2019 | 23.52 | 23.68 | 23.00 | 23.62 | 2,901,162 | +0.30(+1.29%) |
Nov 22, 2019 | 23.04 | 23.43 | 22.94 | 23.32 | 3,157,687 | +0.51(+2.25%) |
Nov 21, 2019 | 23.11 | 23.34 | 22.75 | 22.81 | 3,583,554 | -0.32(-1.38%) |
Nov 20, 2019 | 23.83 | 23.84 | 22.89 | 23.12 | 4,917,048 | -0.73(-3.04%) |
Nov 19, 2019 | 23.81 | 23.98 | 23.53 | 23.85 | 3,390,617 | +0.01(+0.04%) |
Nov 18, 2019 | 23.68 | 23.91 | 23.25 | 23.84 | 4,023,968 | +0.16(+0.67%) |
Nov 15, 2019 | 23.31 | 23.84 | 23.19 | 23.68 | 3,551,381 | +0.59(+2.57%) |
Nov 14, 2019 | 23.01 | 23.39 | 23.01 | 23.09 | 2,438,343 | +0.05(+0.23%) |
Nov 13, 2019 | 23.18 | 23.27 | 22.92 | 23.04 | 2,773,159 | -0.31(-1.33%) |
Nov 12, 2019 | 23.69 | 23.75 | 23.22 | 23.34 | 4,473,731 | -0.27(-1.12%) |
Nov 11, 2019 | 23.92 | 23.98 | 23.35 | 23.61 | 4,816,886 | -0.49(-2.02%) |
Nov 08, 2019 | 23.88 | 24.10 | 23.48 | 24.10 | 5,818,963 | +0.14(+0.59%) |
Nov 07, 2019 | 23.44 | 24.22 | 23.36 | 23.96 | 5,320,562 | +1.01(+4.40%) |
Nov 06, 2019 | 23.62 | 23.62 | 22.39 | 22.95 | 9,928,832 | -0.90(-3.78%) |
Nov 05, 2019 | 22.93 | 24.78 | 22.93 | 23.85 | 10,591,833 | +0.38(+1.62%) |
Nov 04, 2019 | 23.44 | 23.77 | 23.32 | 23.47 | 7,678,219 | +0.20(+0.87%) |
Nov 01, 2019 | 23.12 | 23.47 | 23.07 | 23.27 | 4,679,691 | +0.38(+1.66%) |
Oct 31, 2019 | 23.14 | 23.19 | 22.37 | 22.88 | 5,786,343 | -0.35(-1.49%) |
Oct 30, 2019 | 22.88 | 23.24 | 22.69 | 23.23 | 4,019,976 | +0.34(+1.47%) |
Oct 29, 2019 | 23.07 | 23.19 | 22.72 | 22.89 | 4,391,350 | -0.23(-1.00%) |
Oct 28, 2019 | 23.29 | 23.58 | 23.08 | 23.12 | 3,700,298 | -0.28(-1.21%) |
Oct 25, 2019 | 22.40 | 23.46 | 22.16 | 23.41 | 3,193,282 | +0.65(+2.88%) |
Oct 24, 2019 | 23.10 | 23.14 | 22.40 | 22.75 | 3,690,120 | -0.21(-0.92%) |
Oct 23, 2019 | 23.42 | 23.44 | 22.78 | 22.96 | 3,553,155 | -0.41(-1.74%) |
Oct 22, 2019 | 23.19 | 23.43 | 22.75 | 23.37 | 4,299,213 | +0.15(+0.65%) |
Oct 21, 2019 | 22.86 | 23.42 | 22.86 | 23.22 | 4,610,851 | +0.60(+2.66%) |
Oct 18, 2019 | 22.20 | 22.72 | 22.15 | 22.62 | 5,726,189 | +0.11(+0.47%) |
Oct 17, 2019 | 22.81 | 23.01 | 22.50 | 22.51 | 4,512,954 | -0.05(-0.24%) |
Oct 16, 2019 | 22.57 | 22.83 | 22.42 | 22.57 | 4,721,171 | -0.02(-0.08%) |
Oct 15, 2019 | 22.38 | 22.83 | 22.16 | 22.58 | 4,395,950 | +0.24(+1.07%) |
Oct 14, 2019 | 22.24 | 22.43 | 21.58 | 22.34 | 6,070,490 | -0.65(-2.81%) |
Oct 11, 2019 | 22.50 | 23.32 | 22.50 | 22.99 | 6,155,704 | +0.88(+3.96%) |
Oct 10, 2019 | 21.96 | 22.21 | 21.78 | 22.11 | 4,838,765 | +0.19(+0.85%) |
Oct 09, 2019 | 22.05 | 22.17 | 21.86 | 21.93 | 5,056,605 | +0.11(+0.49%) |
Oct 08, 2019 | 21.95 | 21.96 | 21.38 | 21.82 | 6,867,048 | -0.46(-2.07%) |
Oct 07, 2019 | 22.52 | 22.58 | 22.23 | 22.28 | 4,555,862 | -0.27(-1.22%) |
Oct 04, 2019 | 22.24 | 22.57 | 21.98 | 22.56 | 3,441,318 | +0.19(+0.87%) |
Oct 03, 2019 | 21.81 | 22.37 | 21.36 | 22.36 | 4,526,210 | +0.47(+2.14%) |
Oct 02, 2019 | 22.27 | 22.34 | 21.83 | 21.89 | 6,219,762 | -0.76(-3.36%) |
Oct 01, 2019 | 23.15 | 23.47 | 22.60 | 22.65 | 6,407,269 | -0.40(-1.73%) |
Sep 30, 2019 | 23.18 | 23.26 | 22.70 | 23.05 | 6,112,675 | +0.05(+0.23%) |
Sep 27, 2019 | 22.72 | 23.21 | 22.70 | 23.00 | 5,366,734 | +0.42(+1.88%) |
Sep 26, 2019 | 22.34 | 22.75 | 22.27 | 22.58 | 5,219,273 | +0.13(+0.59%) |
Sep 25, 2019 | 22.40 | 22.88 | 22.32 | 22.44 | 7,668,538 | +0.19(+0.84%) |
Sep 24, 2019 | 22.48 | 22.56 | 22.04 | 22.26 | 7,314,153 | +0.01(+0.04%) |
Sep 23, 2019 | 22.14 | 22.49 | 21.96 | 22.25 | 8,292,740 | +0.00(+0.00%) |
Sep 20, 2019 | 22.42 | 22.92 | 22.22 | 22.25 | 10,049,477 | -0.12(-0.51%) |
Sep 19, 2019 | 22.28 | 22.55 | 22.18 | 22.36 | 5,028,978 | +0.08(+0.36%) |
Sep 18, 2019 | 22.12 | 22.42 | 22.04 | 22.28 | 8,618,223 | +0.02(+0.08%) |
Sep 17, 2019 | 22.46 | 22.55 | 21.86 | 22.27 | 6,988,777 | -0.31(-1.37%) |
Sep 16, 2019 | 22.14 | 22.96 | 22.11 | 22.58 | 6,759,881 | +0.29(+1.31%) |
Sep 13, 2019 | 23.01 | 23.54 | 22.26 | 22.28 | 8,250,395 | -0.35(-1.56%) |
Sep 12, 2019 | 22.62 | 22.79 | 21.89 | 22.64 | 7,498,414 | -0.18(-0.78%) |
Sep 11, 2019 | 22.39 | 23.13 | 21.70 | 22.81 | 8,347,669 | +0.54(+2.42%) |
Sep 10, 2019 | 21.37 | 22.35 | 21.33 | 22.27 | 8,349,458 | +0.78(+3.62%) |
Sep 09, 2019 | 20.96 | 21.58 | 20.76 | 21.50 | 9,439,310 | +0.53(+2.53%) |
Sep 06, 2019 | 20.39 | 21.03 | 20.22 | 20.96 | 9,166,152 | +0.68(+3.36%) |
Sep 05, 2019 | 19.11 | 20.29 | 19.11 | 20.28 | 12,105,334 | +1.56(+8.36%) |
Sep 04, 2019 | 18.33 | 18.76 | 18.33 | 18.72 | 8,925,217 | +0.91(+5.14%) |