Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.81 | 21.96 | 21.67 | 21.70 | 2,394,595 | -0.10(-0.45%) |
Nov 27, 2019 | 21.57 | 21.80 | 21.47 | 21.80 | 3,495,815 | +0.16(+0.74%) |
Nov 26, 2019 | 21.84 | 21.90 | 21.52 | 21.64 | 6,967,312 | -0.27(-1.25%) |
Nov 25, 2019 | 21.87 | 22.01 | 21.76 | 21.91 | 5,293,792 | +0.04(+0.20%) |
Nov 22, 2019 | 21.65 | 22.11 | 21.49 | 21.87 | 7,010,529 | +0.19(+0.86%) |
Nov 21, 2019 | 21.46 | 21.72 | 21.43 | 21.68 | 10,593,950 | +0.08(+0.37%) |
Nov 20, 2019 | 22.11 | 22.18 | 21.53 | 21.61 | 7,958,433 | -0.53(-2.40%) |
Nov 19, 2019 | 21.96 | 22.16 | 21.67 | 22.14 | 9,757,890 | +0.16(+0.72%) |
Nov 18, 2019 | 22.38 | 22.41 | 21.92 | 21.98 | 8,790,270 | -0.28(-1.26%) |
Nov 15, 2019 | 22.43 | 23.49 | 21.92 | 22.26 | 21,488,942 | -1.06(-4.53%) |
Nov 14, 2019 | 24.55 | 24.71 | 23.23 | 23.32 | 16,622,526 | -1.22(-4.98%) |
Nov 13, 2019 | 24.46 | 24.63 | 24.31 | 24.54 | 4,310,711 | +0.13(+0.54%) |
Nov 12, 2019 | 24.22 | 24.44 | 24.09 | 24.41 | 4,516,527 | +0.21(+0.87%) |
Nov 11, 2019 | 25.08 | 25.12 | 24.05 | 24.20 | 7,057,262 | -0.94(-3.75%) |
Nov 08, 2019 | 25.20 | 25.40 | 25.00 | 25.14 | 6,380,613 | -0.19(-0.76%) |
Nov 07, 2019 | 25.11 | 25.42 | 24.61 | 25.34 | 6,375,240 | +0.20(+0.80%) |
Nov 06, 2019 | 25.13 | 25.44 | 25.13 | 25.13 | 4,874,075 | +0.03(+0.10%) |
Nov 05, 2019 | 25.24 | 25.40 | 25.06 | 25.11 | 4,897,120 | -0.15(-0.59%) |
Nov 04, 2019 | 25.30 | 25.58 | 25.16 | 25.26 | 4,483,709 | -0.10(-0.38%) |
Nov 01, 2019 | 25.40 | 25.48 | 25.28 | 25.35 | 3,094,213 | -0.04(-0.17%) |
Oct 31, 2019 | 25.47 | 25.55 | 25.27 | 25.40 | 2,860,674 | -0.01(-0.03%) |
Oct 30, 2019 | 25.36 | 25.49 | 25.20 | 25.41 | 3,057,913 | +0.04(+0.14%) |
Oct 29, 2019 | 25.46 | 25.54 | 25.23 | 25.37 | 4,690,943 | -0.09(-0.34%) |
Oct 28, 2019 | 25.66 | 25.78 | 25.45 | 25.46 | 3,731,220 | -0.35(-1.35%) |
Oct 25, 2019 | 26.37 | 26.41 | 25.76 | 25.81 | 5,366,226 | -0.54(-2.06%) |
Oct 24, 2019 | 25.85 | 26.41 | 25.82 | 26.35 | 7,185,340 | +0.49(+1.89%) |
Oct 23, 2019 | 25.64 | 25.87 | 25.53 | 25.86 | 5,480,152 | +0.27(+1.06%) |
Oct 22, 2019 | 25.27 | 25.62 | 25.16 | 25.59 | 6,092,242 | +0.48(+1.91%) |
Oct 21, 2019 | 24.98 | 25.15 | 24.93 | 25.11 | 3,599,542 | +0.09(+0.35%) |
Oct 18, 2019 | 25.02 | 25.16 | 24.83 | 25.02 | 4,039,006 | -0.06(-0.24%) |
Oct 17, 2019 | 25.00 | 25.17 | 24.83 | 25.08 | 4,279,135 | +0.08(+0.31%) |
Oct 16, 2019 | 24.61 | 25.03 | 24.55 | 25.00 | 7,244,950 | +0.38(+1.56%) |
Oct 15, 2019 | 24.37 | 24.64 | 24.37 | 24.62 | 5,956,528 | +0.25(+1.04%) |
Oct 14, 2019 | 24.78 | 24.82 | 24.36 | 24.37 | 3,334,376 | -0.33(-1.34%) |
Oct 11, 2019 | 24.59 | 24.86 | 24.53 | 24.70 | 3,932,096 | +0.10(+0.39%) |
Oct 10, 2019 | 24.57 | 24.84 | 24.50 | 24.60 | 6,486,152 | +0.02(+0.07%) |
Oct 09, 2019 | 24.65 | 24.71 | 24.36 | 24.58 | 5,175,104 | -0.03(-0.14%) |
Oct 08, 2019 | 25.33 | 25.33 | 24.62 | 24.62 | 4,881,722 | -0.57(-2.25%) |
Oct 07, 2019 | 25.47 | 25.51 | 25.18 | 25.19 | 3,360,398 | -0.37(-1.44%) |
Oct 04, 2019 | 25.34 | 25.58 | 25.01 | 25.55 | 5,026,837 | +0.31(+1.21%) |
Oct 03, 2019 | 25.47 | 25.47 | 24.99 | 25.25 | 11,542,209 | -0.19(-0.76%) |
Oct 02, 2019 | 26.09 | 26.10 | 25.42 | 25.44 | 5,737,982 | -0.67(-2.58%) |
Oct 01, 2019 | 26.37 | 26.49 | 26.09 | 26.11 | 4,706,900 | -0.25(-0.96%) |
Sep 30, 2019 | 26.44 | 26.44 | 26.20 | 26.37 | 6,316,763 | +0.16(+0.60%) |
Sep 27, 2019 | 26.36 | 26.44 | 26.11 | 26.21 | 5,674,479 | -0.10(-0.40%) |
Sep 26, 2019 | 26.83 | 26.83 | 26.29 | 26.31 | 5,505,109 | -0.43(-1.60%) |
Sep 25, 2019 | 26.59 | 26.81 | 26.51 | 26.74 | 3,591,889 | +0.14(+0.53%) |
Sep 24, 2019 | 26.60 | 26.80 | 26.54 | 26.60 | 4,681,363 | +0.04(+0.16%) |
Sep 23, 2019 | 26.53 | 26.66 | 26.44 | 26.56 | 3,325,893 | +0.06(+0.23%) |
Sep 20, 2019 | 26.36 | 26.57 | 26.36 | 26.50 | 6,242,797 | +0.25(+0.97%) |
Sep 19, 2019 | 26.26 | 26.39 | 26.09 | 26.24 | 3,956,042 | +0.06(+0.23%) |
Sep 18, 2019 | 26.24 | 26.24 | 25.87 | 26.18 | 6,346,571 | +0.05(+0.20%) |
Sep 17, 2019 | 26.51 | 26.51 | 25.94 | 26.13 | 5,183,689 | -0.38(-1.42%) |
Sep 16, 2019 | 26.21 | 26.55 | 26.07 | 26.51 | 4,302,284 | +0.43(+1.64%) |
Sep 13, 2019 | 25.96 | 26.34 | 25.96 | 26.08 | 3,874,863 | -0.03(-0.10%) |
Sep 12, 2019 | 26.65 | 26.66 | 26.03 | 26.10 | 6,308,524 | -0.46(-1.74%) |
Sep 11, 2019 | 25.50 | 26.58 | 25.50 | 26.57 | 8,771,713 | +0.96(+3.75%) |
Sep 10, 2019 | 25.14 | 25.65 | 25.07 | 25.61 | 8,726,627 | +0.46(+1.84%) |
Sep 09, 2019 | 24.80 | 25.21 | 24.69 | 25.14 | 4,870,165 | +0.24(+0.98%) |
Sep 06, 2019 | 24.70 | 24.96 | 24.64 | 24.90 | 6,277,137 | +0.45(+1.82%) |
Sep 05, 2019 | 24.43 | 24.67 | 24.39 | 24.45 | 4,642,060 | -0.14(-0.57%) |
Sep 04, 2019 | 24.73 | 24.81 | 24.44 | 24.59 | 3,078,077 | -0.12(-0.49%) |