Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.64 | 21.79 | 21.50 | 21.53 | 2,413,325 | -0.10(-0.45%) |
Nov 27, 2019 | 21.40 | 21.63 | 21.31 | 21.63 | 3,523,158 | +0.16(+0.73%) |
Nov 26, 2019 | 21.67 | 21.73 | 21.35 | 21.47 | 7,021,808 | -0.27(-1.25%) |
Nov 25, 2019 | 21.70 | 21.84 | 21.60 | 21.74 | 5,335,198 | +0.04(+0.20%) |
Nov 22, 2019 | 21.48 | 21.94 | 21.32 | 21.70 | 7,065,363 | +0.18(+0.86%) |
Nov 21, 2019 | 21.30 | 21.55 | 21.26 | 21.52 | 10,676,812 | +0.08(+0.37%) |
Nov 20, 2019 | 21.94 | 22.01 | 21.37 | 21.44 | 8,020,682 | -0.53(-2.40%) |
Nov 19, 2019 | 21.79 | 21.98 | 21.50 | 21.97 | 9,834,409 | +0.16(+0.72%) |
Nov 18, 2019 | 22.21 | 22.23 | 21.75 | 21.81 | 8,859,201 | -0.28(-1.26%) |
Nov 15, 2019 | 22.26 | 23.31 | 21.75 | 22.09 | 21,657,452 | -1.05(-4.53%) |
Nov 14, 2019 | 24.36 | 24.51 | 23.05 | 23.14 | 16,752,876 | -1.21(-4.98%) |
Nov 13, 2019 | 24.27 | 24.44 | 24.12 | 24.35 | 4,344,515 | +0.13(+0.54%) |
Nov 12, 2019 | 24.03 | 24.25 | 23.90 | 24.22 | 4,551,944 | +0.21(+0.87%) |
Nov 11, 2019 | 24.89 | 24.92 | 23.86 | 24.01 | 7,112,603 | -0.94(-3.75%) |
Nov 08, 2019 | 25.01 | 25.20 | 24.81 | 24.95 | 6,430,648 | -0.19(-0.76%) |
Nov 07, 2019 | 24.91 | 25.22 | 24.42 | 25.14 | 6,425,233 | +0.20(+0.80%) |
Nov 06, 2019 | 24.93 | 25.24 | 24.93 | 24.94 | 4,912,296 | +0.03(+0.10%) |
Nov 05, 2019 | 25.04 | 25.20 | 24.87 | 24.91 | 4,935,522 | -0.15(-0.59%) |
Nov 04, 2019 | 25.10 | 25.38 | 24.96 | 25.06 | 4,518,869 | -0.10(-0.38%) |
Nov 01, 2019 | 25.20 | 25.28 | 25.09 | 25.16 | 3,118,477 | -0.04(-0.17%) |
Oct 31, 2019 | 25.27 | 25.35 | 25.07 | 25.20 | 2,883,107 | -0.01(-0.03%) |
Oct 30, 2019 | 25.16 | 25.29 | 25.01 | 25.21 | 3,081,892 | +0.03(+0.14%) |
Oct 29, 2019 | 25.26 | 25.34 | 25.03 | 25.17 | 4,727,728 | -0.09(-0.34%) |
Oct 28, 2019 | 25.46 | 25.58 | 25.25 | 25.26 | 3,760,479 | -0.35(-1.35%) |
Oct 25, 2019 | 26.16 | 26.20 | 25.56 | 25.61 | 5,408,306 | -0.54(-2.06%) |
Oct 24, 2019 | 25.65 | 26.20 | 25.62 | 26.14 | 7,241,685 | +0.49(+1.89%) |
Oct 23, 2019 | 25.44 | 25.67 | 25.33 | 25.66 | 5,523,126 | +0.27(+1.06%) |
Oct 22, 2019 | 25.08 | 25.42 | 24.96 | 25.39 | 6,140,016 | +0.48(+1.91%) |
Oct 21, 2019 | 24.78 | 24.96 | 24.74 | 24.91 | 3,627,769 | +0.09(+0.35%) |
Oct 18, 2019 | 24.83 | 24.96 | 24.64 | 24.83 | 4,070,679 | -0.06(-0.24%) |
Oct 17, 2019 | 24.81 | 24.97 | 24.64 | 24.89 | 4,312,691 | +0.08(+0.31%) |
Oct 16, 2019 | 24.42 | 24.83 | 24.36 | 24.81 | 7,301,763 | +0.38(+1.56%) |
Oct 15, 2019 | 24.18 | 24.44 | 24.18 | 24.43 | 6,003,237 | +0.25(+1.04%) |
Oct 14, 2019 | 24.58 | 24.63 | 24.17 | 24.18 | 3,360,524 | -0.33(-1.34%) |
Oct 11, 2019 | 24.40 | 24.67 | 24.34 | 24.51 | 3,962,930 | +0.10(+0.39%) |
Oct 10, 2019 | 24.38 | 24.64 | 24.31 | 24.41 | 6,537,015 | +0.02(+0.07%) |
Oct 09, 2019 | 24.45 | 24.52 | 24.17 | 24.39 | 5,215,686 | -0.03(-0.14%) |
Oct 08, 2019 | 25.13 | 25.13 | 24.43 | 24.43 | 4,920,004 | -0.56(-2.25%) |
Oct 07, 2019 | 25.27 | 25.31 | 24.98 | 24.99 | 3,386,749 | -0.36(-1.44%) |
Oct 04, 2019 | 25.14 | 25.38 | 24.82 | 25.35 | 5,066,257 | +0.30(+1.21%) |
Oct 03, 2019 | 25.27 | 25.27 | 24.80 | 25.05 | 11,632,720 | -0.19(-0.76%) |
Oct 02, 2019 | 25.88 | 25.89 | 25.22 | 25.24 | 5,782,978 | -0.67(-2.58%) |
Oct 01, 2019 | 26.16 | 26.28 | 25.88 | 25.91 | 4,743,811 | -0.25(-0.96%) |
Sep 30, 2019 | 26.24 | 26.24 | 26.00 | 26.16 | 6,366,298 | +0.16(+0.60%) |
Sep 27, 2019 | 26.15 | 26.23 | 25.91 | 26.00 | 5,718,977 | -0.10(-0.40%) |
Sep 26, 2019 | 26.62 | 26.62 | 26.08 | 26.11 | 5,548,279 | -0.42(-1.60%) |
Sep 25, 2019 | 26.39 | 26.60 | 26.31 | 26.53 | 3,620,056 | +0.14(+0.53%) |
Sep 24, 2019 | 26.40 | 26.59 | 26.33 | 26.40 | 4,718,073 | +0.04(+0.16%) |
Sep 23, 2019 | 26.33 | 26.45 | 26.24 | 26.35 | 3,351,974 | +0.06(+0.23%) |
Sep 20, 2019 | 26.15 | 26.36 | 26.15 | 26.29 | 6,291,752 | +0.25(+0.97%) |
Sep 19, 2019 | 26.06 | 26.19 | 25.88 | 26.04 | 3,987,064 | +0.06(+0.23%) |
Sep 18, 2019 | 26.03 | 26.04 | 25.67 | 25.98 | 6,396,339 | +0.05(+0.20%) |
Sep 17, 2019 | 26.30 | 26.30 | 25.74 | 25.93 | 5,224,338 | -0.37(-1.42%) |
Sep 16, 2019 | 26.00 | 26.34 | 25.87 | 26.30 | 4,336,022 | +0.42(+1.64%) |
Sep 13, 2019 | 25.75 | 26.13 | 25.75 | 25.88 | 3,905,249 | -0.03(-0.10%) |
Sep 12, 2019 | 26.44 | 26.46 | 25.82 | 25.90 | 6,357,994 | -0.46(-1.74%) |
Sep 11, 2019 | 25.30 | 26.38 | 25.30 | 26.36 | 8,840,498 | +0.95(+3.75%) |
Sep 10, 2019 | 24.95 | 25.45 | 24.88 | 25.41 | 8,795,059 | +0.46(+1.84%) |
Sep 09, 2019 | 24.61 | 25.02 | 24.50 | 24.95 | 4,908,355 | +0.24(+0.98%) |
Sep 06, 2019 | 24.51 | 24.76 | 24.44 | 24.70 | 6,326,361 | +0.44(+1.82%) |
Sep 05, 2019 | 24.24 | 24.48 | 24.20 | 24.26 | 4,678,462 | -0.14(-0.57%) |
Sep 04, 2019 | 24.54 | 24.62 | 24.25 | 24.40 | 3,102,214 | -0.12(-0.49%) |