Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.85 | 23.92 | 23.70 | 23.73 | 1,030,002 | -0.05(-0.22%) |
Nov 27, 2019 | 23.68 | 23.82 | 23.46 | 23.79 | 605,837 | +0.07(+0.29%) |
Nov 26, 2019 | 23.89 | 23.89 | 23.53 | 23.72 | 4,781,797 | -0.44(-1.81%) |
Nov 25, 2019 | 24.30 | 24.41 | 24.16 | 24.16 | 2,154,767 | -0.23(-0.96%) |
Nov 22, 2019 | 24.31 | 24.43 | 24.27 | 24.39 | 760,948 | +0.25(+1.03%) |
Nov 21, 2019 | 23.91 | 24.16 | 23.80 | 24.14 | 765,638 | +0.32(+1.36%) |
Nov 20, 2019 | 23.80 | 23.98 | 23.71 | 23.82 | 531,475 | -0.07(-0.28%) |
Nov 19, 2019 | 24.03 | 24.03 | 23.78 | 23.89 | 693,292 | -0.14(-0.56%) |
Nov 18, 2019 | 24.34 | 24.37 | 24.02 | 24.02 | 1,138,803 | -0.41(-1.69%) |
Nov 15, 2019 | 24.15 | 24.45 | 24.15 | 24.44 | 1,273,957 | +0.58(+2.43%) |
Nov 14, 2019 | 23.87 | 24.04 | 23.80 | 23.86 | 1,423,598 | -0.07(-0.28%) |
Nov 13, 2019 | 23.84 | 23.97 | 23.76 | 23.92 | 1,607,086 | -0.26(-1.06%) |
Nov 12, 2019 | 24.30 | 24.31 | 24.13 | 24.18 | 1,974,648 | -0.48(-1.95%) |
Nov 11, 2019 | 24.51 | 24.69 | 24.44 | 24.66 | 1,649,174 | +0.07(+0.28%) |
Nov 08, 2019 | 24.92 | 24.95 | 24.53 | 24.59 | 1,831,587 | -0.67(-2.65%) |
Nov 07, 2019 | 25.08 | 25.34 | 25.05 | 25.26 | 874,389 | +0.22(+0.87%) |
Nov 06, 2019 | 24.95 | 25.26 | 24.85 | 25.05 | 1,258,741 | -0.34(-1.34%) |
Nov 05, 2019 | 25.43 | 25.53 | 25.32 | 25.38 | 3,705,950 | -0.01(-0.03%) |
Nov 04, 2019 | 25.56 | 25.65 | 25.36 | 25.39 | 2,303,540 | +0.01(+0.03%) |
Nov 01, 2019 | 25.35 | 25.53 | 25.21 | 25.38 | 476,090 | +0.47(+1.87%) |
Oct 31, 2019 | 25.14 | 25.14 | 24.71 | 24.92 | 619,895 | -0.35(-1.37%) |
Oct 30, 2019 | 25.09 | 25.29 | 24.81 | 25.26 | 1,038,246 | +0.02(+0.09%) |
Oct 29, 2019 | 25.30 | 25.41 | 25.21 | 25.24 | 2,048,099 | -0.21(-0.83%) |
Oct 28, 2019 | 25.35 | 25.52 | 25.33 | 25.45 | 892,444 | +0.24(+0.96%) |
Oct 25, 2019 | 25.18 | 25.33 | 25.10 | 25.21 | 1,655,494 | +0.20(+0.81%) |
Oct 24, 2019 | 25.20 | 25.23 | 24.95 | 25.01 | 1,752,575 | -0.06(-0.24%) |
Oct 23, 2019 | 24.68 | 25.09 | 24.68 | 25.07 | 2,777,469 | +0.32(+1.28%) |
Oct 22, 2019 | 24.41 | 24.85 | 24.40 | 24.75 | 7,535,838 | +0.43(+1.76%) |
Oct 21, 2019 | 24.10 | 24.33 | 24.01 | 24.32 | 4,215,573 | +0.11(+0.44%) |
Oct 18, 2019 | 24.17 | 24.34 | 24.13 | 24.22 | 424,962 | +0.16(+0.66%) |
Oct 17, 2019 | 24.36 | 24.40 | 24.04 | 24.06 | 534,683 | -0.13(-0.53%) |
Oct 16, 2019 | 23.83 | 24.20 | 23.79 | 24.19 | 1,285,622 | +0.20(+0.82%) |
Oct 15, 2019 | 24.07 | 24.16 | 23.97 | 23.99 | 628,908 | -0.08(-0.31%) |
Oct 14, 2019 | 24.05 | 24.10 | 23.99 | 24.07 | 1,692,070 | -0.08(-0.31%) |
Oct 11, 2019 | 23.90 | 24.25 | 23.83 | 24.14 | 3,641,662 | +0.53(+2.23%) |
Oct 10, 2019 | 23.34 | 23.76 | 23.34 | 23.61 | 1,165,087 | +0.23(+0.97%) |
Oct 09, 2019 | 23.36 | 23.49 | 23.22 | 23.39 | 734,528 | +0.23(+0.98%) |
Oct 08, 2019 | 23.42 | 23.52 | 23.15 | 23.16 | 977,749 | -0.22(-0.93%) |
Oct 07, 2019 | 23.80 | 23.89 | 23.36 | 23.38 | 1,285,111 | -0.53(-2.24%) |
Oct 04, 2019 | 23.43 | 23.95 | 23.43 | 23.92 | 4,127,447 | +0.55(+2.35%) |
Oct 03, 2019 | 23.10 | 23.41 | 22.99 | 23.37 | 750,737 | +0.26(+1.14%) |
Oct 02, 2019 | 23.31 | 23.37 | 23.00 | 23.10 | 948,822 | -0.46(-1.95%) |
Oct 01, 2019 | 23.66 | 23.75 | 23.52 | 23.56 | 1,020,294 | -0.22(-0.92%) |
Sep 30, 2019 | 23.92 | 23.92 | 23.74 | 23.78 | 1,060,220 | -0.16(-0.66%) |
Sep 27, 2019 | 24.01 | 24.12 | 23.80 | 23.94 | 958,821 | -0.02(-0.09%) |
Sep 26, 2019 | 23.95 | 23.98 | 23.79 | 23.96 | 1,146,393 | +0.11(+0.47%) |
Sep 25, 2019 | 23.49 | 23.88 | 23.39 | 23.85 | 1,468,330 | +0.19(+0.80%) |
Sep 24, 2019 | 23.95 | 23.95 | 23.61 | 23.66 | 997,445 | -0.24(-1.01%) |
Sep 23, 2019 | 23.83 | 23.98 | 23.82 | 23.90 | 653,297 | -0.12(-0.50%) |
Sep 20, 2019 | 23.92 | 24.06 | 23.78 | 24.02 | 1,354,302 | +0.11(+0.47%) |
Sep 19, 2019 | 24.36 | 24.42 | 23.90 | 23.91 | 914,512 | -0.32(-1.31%) |
Sep 18, 2019 | 24.42 | 24.47 | 24.05 | 24.22 | 687,117 | -0.23(-0.92%) |
Sep 17, 2019 | 24.00 | 24.45 | 23.95 | 24.45 | 1,419,317 | +0.32(+1.31%) |
Sep 16, 2019 | 24.03 | 24.31 | 23.95 | 24.13 | 765,739 | -0.01(-0.03%) |
Sep 13, 2019 | 24.39 | 24.52 | 24.11 | 24.14 | 3,302,754 | -0.20(-0.80%) |
Sep 12, 2019 | 24.36 | 24.43 | 24.19 | 24.34 | 1,219,412 | +0.22(+0.91%) |
Sep 11, 2019 | 24.20 | 24.27 | 24.03 | 24.12 | 1,282,486 | +0.16(+0.66%) |
Sep 10, 2019 | 23.86 | 24.15 | 23.73 | 23.96 | 889,503 | -0.03(-0.13%) |
Sep 09, 2019 | 23.98 | 24.25 | 23.92 | 23.99 | 970,966 | +0.12(+0.50%) |
Sep 06, 2019 | 23.83 | 24.03 | 23.76 | 23.87 | 890,429 | +0.35(+1.47%) |
Sep 05, 2019 | 23.60 | 23.85 | 23.50 | 23.52 | 3,120,876 | +0.30(+1.30%) |
Sep 04, 2019 | 23.00 | 23.22 | 22.97 | 23.22 | 969,495 | +0.66(+2.90%) |