Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.96 | 22.11 | 21.81 | 21.85 | 2,378,459 | -0.10(-0.45%) |
Nov 27, 2019 | 21.72 | 21.95 | 21.62 | 21.95 | 3,472,258 | +0.16(+0.73%) |
Nov 26, 2019 | 21.99 | 22.05 | 21.66 | 21.79 | 6,920,362 | -0.28(-1.25%) |
Nov 25, 2019 | 22.02 | 22.16 | 21.91 | 22.06 | 5,258,119 | +0.04(+0.20%) |
Nov 22, 2019 | 21.80 | 22.26 | 21.64 | 22.02 | 6,963,288 | +0.19(+0.86%) |
Nov 21, 2019 | 21.61 | 21.87 | 21.57 | 21.83 | 10,522,561 | +0.08(+0.37%) |
Nov 20, 2019 | 22.26 | 22.33 | 21.68 | 21.75 | 7,904,805 | -0.54(-2.40%) |
Nov 19, 2019 | 22.11 | 22.31 | 21.81 | 22.29 | 9,692,136 | +0.16(+0.72%) |
Nov 18, 2019 | 22.53 | 22.56 | 22.07 | 22.13 | 8,731,036 | -0.28(-1.26%) |
Nov 15, 2019 | 22.59 | 23.65 | 22.07 | 22.41 | 21,344,136 | -1.06(-4.53%) |
Nov 14, 2019 | 24.72 | 24.87 | 23.39 | 23.48 | 16,510,514 | -1.23(-4.98%) |
Nov 13, 2019 | 24.63 | 24.79 | 24.48 | 24.71 | 4,281,663 | +0.13(+0.54%) |
Nov 12, 2019 | 24.38 | 24.61 | 24.25 | 24.57 | 4,486,092 | +0.21(+0.87%) |
Nov 11, 2019 | 25.25 | 25.29 | 24.21 | 24.36 | 7,009,706 | -0.95(-3.75%) |
Nov 08, 2019 | 25.38 | 25.57 | 25.17 | 25.31 | 6,337,617 | -0.19(-0.76%) |
Nov 07, 2019 | 25.28 | 25.60 | 24.78 | 25.51 | 6,332,280 | +0.20(+0.80%) |
Nov 06, 2019 | 25.30 | 25.61 | 25.30 | 25.30 | 4,841,231 | +0.03(+0.10%) |
Nov 05, 2019 | 25.41 | 25.57 | 25.23 | 25.28 | 4,864,121 | -0.15(-0.59%) |
Nov 04, 2019 | 25.47 | 25.75 | 25.33 | 25.43 | 4,453,495 | -0.10(-0.38%) |
Nov 01, 2019 | 25.57 | 25.65 | 25.45 | 25.52 | 3,073,362 | -0.04(-0.17%) |
Oct 31, 2019 | 25.64 | 25.72 | 25.44 | 25.57 | 2,841,397 | -0.01(-0.03%) |
Oct 30, 2019 | 25.53 | 25.67 | 25.38 | 25.58 | 3,037,307 | +0.04(+0.14%) |
Oct 29, 2019 | 25.63 | 25.71 | 25.40 | 25.54 | 4,659,332 | -0.09(-0.34%) |
Oct 28, 2019 | 25.83 | 25.96 | 25.62 | 25.63 | 3,706,077 | -0.35(-1.35%) |
Oct 25, 2019 | 26.55 | 26.59 | 25.93 | 25.98 | 5,330,065 | -0.55(-2.06%) |
Oct 24, 2019 | 26.03 | 26.59 | 26.00 | 26.53 | 7,136,921 | +0.49(+1.89%) |
Oct 23, 2019 | 25.82 | 26.04 | 25.70 | 26.03 | 5,443,224 | +0.27(+1.06%) |
Oct 22, 2019 | 25.45 | 25.80 | 25.33 | 25.76 | 6,051,189 | +0.48(+1.91%) |
Oct 21, 2019 | 25.15 | 25.32 | 25.10 | 25.28 | 3,575,286 | +0.09(+0.35%) |
Oct 18, 2019 | 25.19 | 25.33 | 25.00 | 25.19 | 4,011,789 | -0.06(-0.24%) |
Oct 17, 2019 | 25.17 | 25.34 | 25.00 | 25.25 | 4,250,300 | +0.08(+0.31%) |
Oct 16, 2019 | 24.78 | 25.20 | 24.72 | 25.17 | 7,196,129 | +0.39(+1.56%) |
Oct 15, 2019 | 24.54 | 24.80 | 24.53 | 24.79 | 5,916,389 | +0.26(+1.04%) |
Oct 14, 2019 | 24.94 | 24.99 | 24.52 | 24.53 | 3,311,907 | -0.33(-1.34%) |
Oct 11, 2019 | 24.76 | 25.03 | 24.70 | 24.87 | 3,905,599 | +0.10(+0.39%) |
Oct 10, 2019 | 24.73 | 25.01 | 24.66 | 24.77 | 6,442,444 | +0.02(+0.07%) |
Oct 09, 2019 | 24.81 | 24.88 | 24.52 | 24.75 | 5,140,231 | -0.04(-0.14%) |
Oct 08, 2019 | 25.50 | 25.50 | 24.79 | 24.79 | 4,848,826 | -0.57(-2.25%) |
Oct 07, 2019 | 25.64 | 25.68 | 25.35 | 25.36 | 3,337,753 | -0.37(-1.44%) |
Oct 04, 2019 | 25.51 | 25.75 | 25.18 | 25.73 | 4,992,964 | +0.31(+1.21%) |
Oct 03, 2019 | 25.64 | 25.64 | 25.16 | 25.42 | 11,464,431 | -0.19(-0.76%) |
Oct 02, 2019 | 26.26 | 26.27 | 25.59 | 25.61 | 5,699,316 | -0.68(-2.58%) |
Oct 01, 2019 | 26.55 | 26.67 | 26.26 | 26.29 | 4,675,182 | -0.26(-0.96%) |
Sep 30, 2019 | 26.62 | 26.62 | 26.38 | 26.55 | 6,274,197 | +0.16(+0.60%) |
Sep 27, 2019 | 26.54 | 26.62 | 26.29 | 26.39 | 5,636,242 | -0.11(-0.40%) |
Sep 26, 2019 | 27.01 | 27.01 | 26.47 | 26.49 | 5,468,013 | -0.43(-1.60%) |
Sep 25, 2019 | 26.77 | 26.99 | 26.69 | 26.92 | 3,567,685 | +0.14(+0.53%) |
Sep 24, 2019 | 26.78 | 26.98 | 26.72 | 26.78 | 4,649,817 | +0.04(+0.16%) |
Sep 23, 2019 | 26.71 | 26.84 | 26.62 | 26.74 | 3,303,481 | +0.06(+0.23%) |
Sep 20, 2019 | 26.54 | 26.75 | 26.54 | 26.68 | 6,200,730 | +0.26(+0.97%) |
Sep 19, 2019 | 26.44 | 26.57 | 26.26 | 26.42 | 3,929,384 | +0.06(+0.23%) |
Sep 18, 2019 | 26.41 | 26.42 | 26.05 | 26.36 | 6,303,804 | +0.05(+0.20%) |
Sep 17, 2019 | 26.69 | 26.69 | 26.11 | 26.31 | 5,148,758 | -0.38(-1.42%) |
Sep 16, 2019 | 26.39 | 26.73 | 26.25 | 26.69 | 4,273,293 | +0.43(+1.64%) |
Sep 13, 2019 | 26.13 | 26.51 | 26.13 | 26.25 | 3,848,752 | -0.03(-0.10%) |
Sep 12, 2019 | 26.83 | 26.84 | 26.20 | 26.28 | 6,266,014 | -0.47(-1.74%) |
Sep 11, 2019 | 25.67 | 26.76 | 25.67 | 26.75 | 8,712,604 | +0.97(+3.75%) |
Sep 10, 2019 | 25.31 | 25.82 | 25.24 | 25.78 | 8,667,822 | +0.47(+1.84%) |
Sep 09, 2019 | 24.97 | 25.38 | 24.86 | 25.31 | 4,837,347 | +0.25(+0.98%) |
Sep 06, 2019 | 24.87 | 25.12 | 24.80 | 25.07 | 6,234,838 | +0.45(+1.82%) |
Sep 05, 2019 | 24.59 | 24.84 | 24.56 | 24.62 | 4,610,780 | -0.14(-0.57%) |
Sep 04, 2019 | 24.90 | 24.98 | 24.61 | 24.76 | 3,057,335 | -0.12(-0.49%) |