Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.32 | 25.69 | 25.22 | 25.39 | 1,146,430 | +0.07(+0.29%) |
Nov 27, 2019 | 25.19 | 25.52 | 25.06 | 25.32 | 2,105,805 | +0.42(+1.70%) |
Nov 26, 2019 | 24.96 | 24.96 | 24.64 | 24.89 | 2,178,006 | -0.12(-0.47%) |
Nov 25, 2019 | 24.91 | 25.15 | 24.74 | 25.01 | 1,738,199 | +0.06(+0.23%) |
Nov 22, 2019 | 24.78 | 25.19 | 24.73 | 24.95 | 2,010,884 | +0.21(+0.83%) |
Nov 21, 2019 | 24.61 | 24.88 | 24.44 | 24.75 | 1,917,755 | +0.32(+1.32%) |
Nov 20, 2019 | 23.99 | 24.49 | 23.78 | 24.42 | 2,368,925 | +0.25(+1.02%) |
Nov 19, 2019 | 24.27 | 24.60 | 24.15 | 24.18 | 2,265,929 | +0.02(+0.10%) |
Nov 18, 2019 | 24.37 | 24.53 | 23.85 | 24.15 | 3,688,993 | -0.38(-1.55%) |
Nov 15, 2019 | 24.62 | 24.70 | 24.39 | 24.53 | 1,936,425 | +0.07(+0.27%) |
Nov 14, 2019 | 24.39 | 24.61 | 24.29 | 24.46 | 1,478,019 | +0.02(+0.07%) |
Nov 13, 2019 | 24.63 | 24.65 | 24.39 | 24.45 | 2,499,387 | -0.46(-1.86%) |
Nov 12, 2019 | 24.63 | 24.99 | 24.43 | 24.91 | 1,622,866 | +0.26(+1.07%) |
Nov 11, 2019 | 24.43 | 24.70 | 24.36 | 24.65 | 1,000,629 | -0.13(-0.53%) |
Nov 08, 2019 | 24.57 | 24.79 | 24.08 | 24.78 | 1,465,576 | +0.20(+0.81%) |
Nov 07, 2019 | 24.63 | 25.05 | 24.52 | 24.58 | 1,342,878 | +0.22(+0.92%) |
Nov 06, 2019 | 24.67 | 24.78 | 24.32 | 24.36 | 2,671,652 | -0.36(-1.47%) |
Nov 05, 2019 | 24.38 | 25.09 | 24.32 | 24.72 | 1,989,658 | +0.50(+2.05%) |
Nov 04, 2019 | 23.94 | 24.27 | 23.82 | 24.23 | 1,778,499 | +0.57(+2.41%) |
Nov 01, 2019 | 23.03 | 23.66 | 23.00 | 23.66 | 3,076,318 | +0.91(+3.99%) |
Oct 31, 2019 | 22.59 | 23.13 | 22.30 | 22.75 | 2,126,173 | +0.07(+0.29%) |
Oct 30, 2019 | 23.35 | 23.53 | 22.38 | 22.68 | 2,431,135 | -1.02(-4.32%) |
Oct 29, 2019 | 23.47 | 23.85 | 23.47 | 23.70 | 1,431,533 | +0.08(+0.35%) |
Oct 28, 2019 | 23.65 | 23.95 | 23.58 | 23.62 | 1,514,763 | +0.09(+0.39%) |
Oct 25, 2019 | 23.42 | 23.66 | 23.41 | 23.53 | 1,450,563 | +0.02(+0.09%) |
Oct 24, 2019 | 23.95 | 24.09 | 23.24 | 23.51 | 1,643,201 | -0.43(-1.78%) |
Oct 23, 2019 | 23.55 | 23.97 | 23.43 | 23.94 | 1,352,534 | +0.25(+1.07%) |
Oct 22, 2019 | 23.55 | 23.79 | 23.31 | 23.68 | 1,230,112 | +0.06(+0.24%) |
Oct 21, 2019 | 23.44 | 23.70 | 23.39 | 23.63 | 1,461,736 | +0.51(+2.19%) |
Oct 18, 2019 | 23.00 | 23.28 | 23.00 | 23.12 | 1,876,817 | +0.18(+0.78%) |
Oct 17, 2019 | 23.23 | 23.31 | 22.82 | 22.94 | 1,379,779 | -0.07(-0.28%) |
Oct 16, 2019 | 23.49 | 23.65 | 23.00 | 23.00 | 2,064,517 | -0.35(-1.51%) |
Oct 15, 2019 | 23.24 | 23.66 | 23.09 | 23.36 | 1,409,971 | +0.20(+0.88%) |
Oct 14, 2019 | 22.86 | 23.23 | 22.74 | 23.15 | 818,083 | +0.02(+0.07%) |
Oct 11, 2019 | 23.05 | 23.52 | 23.05 | 23.13 | 2,075,285 | +0.61(+2.72%) |
Oct 10, 2019 | 22.45 | 22.90 | 22.38 | 22.52 | 1,849,373 | +0.34(+1.51%) |
Oct 09, 2019 | 22.10 | 22.38 | 21.98 | 22.19 | 1,677,834 | +0.40(+1.84%) |
Oct 08, 2019 | 21.92 | 21.93 | 21.61 | 21.79 | 2,446,696 | -0.53(-2.38%) |
Oct 07, 2019 | 22.19 | 22.50 | 22.10 | 22.32 | 3,455,681 | +0.03(+0.15%) |
Oct 04, 2019 | 21.74 | 22.28 | 21.65 | 22.28 | 1,790,974 | +0.52(+2.41%) |
Oct 03, 2019 | 21.89 | 21.98 | 21.37 | 21.76 | 3,034,494 | -0.29(-1.30%) |
Oct 02, 2019 | 22.74 | 22.91 | 21.99 | 22.05 | 1,870,548 | -1.02(-4.43%) |
Oct 01, 2019 | 24.53 | 24.56 | 23.06 | 23.07 | 1,648,796 | -1.23(-5.08%) |
Sep 30, 2019 | 24.21 | 24.34 | 24.05 | 24.30 | 2,155,414 | +0.10(+0.41%) |
Sep 27, 2019 | 24.22 | 24.48 | 24.02 | 24.21 | 1,234,703 | +0.24(+0.99%) |
Sep 26, 2019 | 23.93 | 24.04 | 23.66 | 23.97 | 1,941,877 | +0.02(+0.07%) |
Sep 25, 2019 | 24.08 | 24.33 | 23.95 | 23.95 | 2,331,436 | -0.16(-0.64%) |
Sep 24, 2019 | 24.25 | 24.43 | 23.90 | 24.11 | 2,615,888 | -0.11(-0.47%) |
Sep 23, 2019 | 23.82 | 24.42 | 23.75 | 24.22 | 1,461,632 | +0.14(+0.58%) |
Sep 20, 2019 | 24.25 | 24.68 | 24.07 | 24.08 | 3,628,172 | -0.09(-0.37%) |
Sep 19, 2019 | 24.25 | 24.51 | 24.14 | 24.17 | 2,017,908 | -0.08(-0.34%) |
Sep 18, 2019 | 23.98 | 24.38 | 23.83 | 24.25 | 1,860,418 | +0.10(+0.41%) |
Sep 17, 2019 | 24.08 | 24.21 | 23.87 | 24.16 | 1,546,988 | -0.16(-0.64%) |
Sep 16, 2019 | 24.06 | 24.39 | 23.99 | 24.31 | 2,019,338 | -0.03(-0.13%) |
Sep 13, 2019 | 24.32 | 24.70 | 24.10 | 24.34 | 3,434,718 | +0.37(+1.53%) |
Sep 12, 2019 | 23.63 | 24.10 | 23.17 | 23.98 | 2,802,740 | +0.02(+0.10%) |
Sep 11, 2019 | 23.34 | 23.95 | 22.95 | 23.95 | 2,844,539 | +0.56(+2.38%) |
Sep 10, 2019 | 22.79 | 23.45 | 22.79 | 23.40 | 4,029,775 | +0.77(+3.40%) |
Sep 09, 2019 | 21.88 | 22.68 | 21.82 | 22.63 | 3,916,704 | +0.97(+4.49%) |
Sep 06, 2019 | 21.48 | 21.93 | 21.29 | 21.65 | 3,157,989 | +0.16(+0.76%) |
Sep 05, 2019 | 21.07 | 21.71 | 21.07 | 21.49 | 2,662,027 | +0.78(+3.75%) |
Sep 04, 2019 | 20.96 | 21.00 | 20.62 | 20.71 | 2,801,532 | +0.02(+0.12%) |