Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.80 | 21.95 | 21.66 | 21.70 | 2,395,280 | -0.10(-0.45%) |
Nov 27, 2019 | 21.56 | 21.79 | 21.47 | 21.79 | 3,496,815 | +0.16(+0.73%) |
Nov 26, 2019 | 21.84 | 21.89 | 21.51 | 21.63 | 6,969,306 | -0.27(-1.25%) |
Nov 25, 2019 | 21.86 | 22.01 | 21.76 | 21.91 | 5,295,307 | +0.04(+0.20%) |
Nov 22, 2019 | 21.64 | 22.10 | 21.48 | 21.86 | 7,012,535 | +0.19(+0.86%) |
Nov 21, 2019 | 21.46 | 21.71 | 21.42 | 21.68 | 10,596,982 | +0.08(+0.37%) |
Nov 20, 2019 | 22.10 | 22.17 | 21.53 | 21.60 | 7,960,711 | -0.53(-2.41%) |
Nov 19, 2019 | 21.96 | 22.15 | 21.66 | 22.13 | 9,760,682 | +0.16(+0.72%) |
Nov 18, 2019 | 22.38 | 22.40 | 21.91 | 21.97 | 8,792,785 | -0.28(-1.26%) |
Nov 15, 2019 | 22.43 | 23.49 | 21.91 | 22.25 | 21,495,090 | -1.06(-4.53%) |
Nov 14, 2019 | 24.54 | 24.70 | 23.22 | 23.31 | 16,627,283 | -1.22(-4.98%) |
Nov 13, 2019 | 24.45 | 24.62 | 24.31 | 24.53 | 4,311,945 | +0.13(+0.54%) |
Nov 12, 2019 | 24.21 | 24.44 | 24.08 | 24.40 | 4,517,819 | +0.21(+0.87%) |
Nov 11, 2019 | 25.07 | 25.11 | 24.04 | 24.19 | 7,059,281 | -0.94(-3.75%) |
Nov 08, 2019 | 25.20 | 25.39 | 25.00 | 25.14 | 6,382,439 | -0.19(-0.76%) |
Nov 07, 2019 | 25.10 | 25.42 | 24.60 | 25.33 | 6,377,064 | +0.20(+0.80%) |
Nov 06, 2019 | 25.12 | 25.43 | 25.12 | 25.13 | 4,875,470 | +0.03(+0.10%) |
Nov 05, 2019 | 25.23 | 25.39 | 25.06 | 25.10 | 4,898,521 | -0.15(-0.59%) |
Nov 04, 2019 | 25.29 | 25.57 | 25.15 | 25.25 | 4,484,992 | -0.10(-0.38%) |
Nov 01, 2019 | 25.39 | 25.47 | 25.28 | 25.35 | 3,095,098 | -0.04(-0.17%) |
Oct 31, 2019 | 25.46 | 25.54 | 25.26 | 25.39 | 2,861,492 | -0.01(-0.03%) |
Oct 30, 2019 | 25.35 | 25.49 | 25.20 | 25.40 | 3,058,788 | +0.03(+0.14%) |
Oct 29, 2019 | 25.45 | 25.53 | 25.22 | 25.36 | 4,692,285 | -0.09(-0.34%) |
Oct 28, 2019 | 25.65 | 25.77 | 25.44 | 25.45 | 3,732,288 | -0.35(-1.35%) |
Oct 25, 2019 | 26.36 | 26.40 | 25.75 | 25.80 | 5,367,761 | -0.54(-2.06%) |
Oct 24, 2019 | 25.84 | 26.40 | 25.82 | 26.34 | 7,187,396 | +0.49(+1.89%) |
Oct 23, 2019 | 25.63 | 25.86 | 25.52 | 25.85 | 5,481,721 | +0.27(+1.06%) |
Oct 22, 2019 | 25.27 | 25.62 | 25.15 | 25.58 | 6,093,985 | +0.48(+1.91%) |
Oct 21, 2019 | 24.97 | 25.14 | 24.93 | 25.10 | 3,600,572 | +0.09(+0.35%) |
Oct 18, 2019 | 25.01 | 25.15 | 24.83 | 25.01 | 4,040,162 | -0.06(-0.24%) |
Oct 17, 2019 | 25.00 | 25.16 | 24.83 | 25.07 | 4,280,359 | +0.08(+0.31%) |
Oct 16, 2019 | 24.60 | 25.02 | 24.54 | 25.00 | 7,247,023 | +0.38(+1.56%) |
Oct 15, 2019 | 24.37 | 24.63 | 24.36 | 24.61 | 5,958,232 | +0.25(+1.04%) |
Oct 14, 2019 | 24.77 | 24.81 | 24.35 | 24.36 | 3,335,330 | -0.33(-1.34%) |
Oct 11, 2019 | 24.59 | 24.86 | 24.52 | 24.69 | 3,933,221 | +0.10(+0.39%) |
Oct 10, 2019 | 24.56 | 24.83 | 24.49 | 24.59 | 6,488,008 | +0.02(+0.07%) |
Oct 09, 2019 | 24.64 | 24.71 | 24.35 | 24.58 | 5,176,585 | -0.04(-0.14%) |
Oct 08, 2019 | 25.32 | 25.32 | 24.61 | 24.61 | 4,883,119 | -0.57(-2.25%) |
Oct 07, 2019 | 25.46 | 25.50 | 25.17 | 25.18 | 3,361,359 | -0.37(-1.44%) |
Oct 04, 2019 | 25.33 | 25.57 | 25.00 | 25.55 | 5,028,276 | +0.31(+1.21%) |
Oct 03, 2019 | 25.46 | 25.46 | 24.99 | 25.24 | 11,545,512 | -0.19(-0.76%) |
Oct 02, 2019 | 26.08 | 26.09 | 25.41 | 25.43 | 5,739,624 | -0.67(-2.58%) |
Oct 01, 2019 | 26.36 | 26.48 | 26.08 | 26.11 | 4,708,247 | -0.25(-0.96%) |
Sep 30, 2019 | 26.44 | 26.44 | 26.19 | 26.36 | 6,318,571 | +0.16(+0.60%) |
Sep 27, 2019 | 26.35 | 26.43 | 26.11 | 26.20 | 5,676,103 | -0.10(-0.40%) |
Sep 26, 2019 | 26.82 | 26.82 | 26.28 | 26.31 | 5,506,685 | -0.43(-1.60%) |
Sep 25, 2019 | 26.59 | 26.80 | 26.51 | 26.73 | 3,592,917 | +0.14(+0.53%) |
Sep 24, 2019 | 26.59 | 26.79 | 26.53 | 26.59 | 4,682,703 | +0.04(+0.16%) |
Sep 23, 2019 | 26.52 | 26.65 | 26.44 | 26.55 | 3,326,845 | +0.06(+0.23%) |
Sep 20, 2019 | 26.35 | 26.56 | 26.35 | 26.49 | 6,244,584 | +0.25(+0.97%) |
Sep 19, 2019 | 26.25 | 26.38 | 26.08 | 26.24 | 3,957,174 | +0.06(+0.23%) |
Sep 18, 2019 | 26.23 | 26.24 | 25.87 | 26.18 | 6,348,387 | +0.05(+0.20%) |
Sep 17, 2019 | 26.50 | 26.50 | 25.93 | 26.12 | 5,185,172 | -0.38(-1.42%) |
Sep 16, 2019 | 26.20 | 26.54 | 26.06 | 26.50 | 4,303,515 | +0.43(+1.64%) |
Sep 13, 2019 | 25.95 | 26.33 | 25.95 | 26.07 | 3,875,972 | -0.03(-0.10%) |
Sep 12, 2019 | 26.64 | 26.66 | 26.02 | 26.10 | 6,310,329 | -0.46(-1.74%) |
Sep 11, 2019 | 25.49 | 26.58 | 25.49 | 26.56 | 8,774,223 | +0.96(+3.75%) |
Sep 10, 2019 | 25.14 | 25.64 | 25.07 | 25.60 | 8,729,124 | +0.46(+1.84%) |
Sep 09, 2019 | 24.80 | 25.21 | 24.68 | 25.14 | 4,871,558 | +0.24(+0.98%) |
Sep 06, 2019 | 24.69 | 24.95 | 24.63 | 24.89 | 6,278,933 | +0.45(+1.82%) |
Sep 05, 2019 | 24.42 | 24.66 | 24.38 | 24.45 | 4,643,389 | -0.14(-0.57%) |
Sep 04, 2019 | 24.73 | 24.80 | 24.44 | 24.59 | 3,078,958 | -0.12(-0.49%) |