Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.99 | 25.69 | 24.97 | 25.52 | 3,268,856 | +0.06(+0.24%) |
Nov 27, 2019 | 24.90 | 25.74 | 24.84 | 25.46 | 4,355,004 | +0.93(+3.78%) |
Nov 26, 2019 | 25.66 | 25.68 | 23.59 | 24.53 | 12,006,067 | -1.70(-6.50%) |
Nov 25, 2019 | 25.43 | 26.30 | 25.43 | 26.23 | 5,070,530 | +0.93(+3.66%) |
Nov 22, 2019 | 24.86 | 25.37 | 24.74 | 25.31 | 2,792,154 | +0.47(+1.89%) |
Nov 21, 2019 | 24.58 | 25.13 | 24.56 | 24.84 | 2,533,622 | +0.00(+0.00%) |
Nov 20, 2019 | 25.33 | 25.33 | 24.60 | 24.84 | 3,685,088 | -1.03(-3.98%) |
Nov 19, 2019 | 26.68 | 26.70 | 25.57 | 25.87 | 2,043,001 | -0.56(-2.12%) |
Nov 18, 2019 | 26.20 | 26.61 | 25.87 | 26.43 | 2,736,170 | +0.29(+1.10%) |
Nov 15, 2019 | 25.49 | 26.16 | 25.38 | 26.14 | 3,266,510 | +0.87(+3.43%) |
Nov 14, 2019 | 25.74 | 25.75 | 24.92 | 25.27 | 2,669,904 | -0.49(-1.91%) |
Nov 13, 2019 | 25.94 | 25.94 | 25.59 | 25.76 | 2,584,444 | -0.35(-1.33%) |
Nov 12, 2019 | 26.53 | 26.59 | 25.88 | 26.11 | 2,144,633 | -0.34(-1.29%) |
Nov 11, 2019 | 25.93 | 26.52 | 25.57 | 26.45 | 2,468,124 | +0.00(+0.00%) |
Nov 08, 2019 | 26.30 | 26.66 | 26.18 | 26.45 | 2,235,219 | -0.25(-0.92%) |
Nov 07, 2019 | 26.01 | 27.05 | 25.98 | 26.70 | 5,731,210 | +1.32(+5.21%) |
Nov 06, 2019 | 25.60 | 25.62 | 24.57 | 25.38 | 4,432,997 | -0.14(-0.56%) |
Nov 05, 2019 | 25.98 | 26.04 | 25.29 | 25.52 | 5,313,469 | -0.40(-1.55%) |
Nov 04, 2019 | 24.00 | 26.19 | 23.94 | 25.92 | 7,756,032 | +2.30(+9.76%) |
Nov 01, 2019 | 23.22 | 23.90 | 22.93 | 23.62 | 3,854,100 | +0.76(+3.34%) |
Oct 31, 2019 | 22.98 | 23.01 | 22.65 | 22.85 | 2,176,101 | -0.08(-0.36%) |
Oct 30, 2019 | 23.32 | 23.44 | 22.66 | 22.93 | 2,266,739 | -0.35(-1.49%) |
Oct 29, 2019 | 23.78 | 23.80 | 22.98 | 23.28 | 1,701,608 | -0.44(-1.84%) |
Oct 28, 2019 | 23.47 | 24.12 | 23.32 | 23.72 | 2,861,728 | +0.55(+2.38%) |
Oct 25, 2019 | 23.06 | 23.35 | 22.93 | 23.17 | 2,063,460 | +0.01(+0.06%) |
Oct 24, 2019 | 22.94 | 23.28 | 22.51 | 23.15 | 3,784,076 | +0.33(+1.46%) |
Oct 23, 2019 | 22.70 | 23.08 | 22.66 | 22.82 | 1,254,055 | -0.01(-0.03%) |
Oct 22, 2019 | 23.45 | 23.64 | 22.80 | 22.83 | 2,235,381 | -0.62(-2.65%) |
Oct 21, 2019 | 22.65 | 23.51 | 22.65 | 23.45 | 2,388,814 | +0.90(+3.99%) |
Oct 18, 2019 | 23.57 | 23.65 | 22.50 | 22.55 | 3,172,343 | -1.04(-4.39%) |
Oct 17, 2019 | 23.96 | 24.02 | 23.52 | 23.58 | 3,222,952 | -0.27(-1.14%) |
Oct 16, 2019 | 23.32 | 23.89 | 23.32 | 23.86 | 2,367,592 | +0.33(+1.42%) |
Oct 15, 2019 | 23.35 | 23.62 | 23.11 | 23.52 | 4,547,143 | +0.25(+1.05%) |
Oct 14, 2019 | 23.11 | 23.60 | 23.04 | 23.28 | 2,027,763 | +0.22(+0.98%) |
Oct 11, 2019 | 23.25 | 23.47 | 22.98 | 23.05 | 3,370,064 | +0.42(+1.87%) |
Oct 10, 2019 | 22.18 | 22.88 | 21.88 | 22.63 | 2,320,278 | +0.55(+2.50%) |
Oct 09, 2019 | 22.10 | 22.36 | 21.97 | 22.08 | 2,646,261 | +0.40(+1.86%) |
Oct 08, 2019 | 22.36 | 22.36 | 21.63 | 21.67 | 2,488,545 | -0.80(-3.55%) |
Oct 07, 2019 | 22.61 | 22.87 | 22.36 | 22.47 | 1,733,605 | -0.30(-1.32%) |
Oct 04, 2019 | 22.81 | 23.04 | 22.56 | 22.77 | 2,348,161 | +0.04(+0.18%) |
Oct 03, 2019 | 22.11 | 22.97 | 22.02 | 22.73 | 3,594,987 | +0.50(+2.27%) |
Oct 02, 2019 | 21.14 | 22.27 | 20.87 | 22.23 | 4,205,545 | +0.78(+3.66%) |
Oct 01, 2019 | 21.20 | 21.95 | 21.20 | 21.44 | 3,957,596 | +0.32(+1.52%) |
Sep 30, 2019 | 21.75 | 21.88 | 21.08 | 21.12 | 4,413,267 | -0.16(-0.77%) |
Sep 27, 2019 | 22.59 | 22.89 | 20.64 | 21.28 | 6,590,371 | -1.31(-5.79%) |
Sep 26, 2019 | 22.61 | 22.87 | 22.25 | 22.59 | 1,675,339 | -0.17(-0.75%) |
Sep 25, 2019 | 22.35 | 22.81 | 22.09 | 22.76 | 2,974,621 | +0.42(+1.86%) |
Sep 24, 2019 | 23.83 | 23.89 | 22.08 | 22.35 | 3,486,039 | -1.32(-5.59%) |
Sep 23, 2019 | 23.79 | 23.84 | 23.53 | 23.67 | 1,398,378 | -0.38(-1.59%) |
Sep 20, 2019 | 24.93 | 25.17 | 23.88 | 24.05 | 2,928,711 | -0.74(-2.97%) |
Sep 19, 2019 | 24.16 | 24.95 | 24.04 | 24.79 | 4,380,018 | +0.59(+2.45%) |
Sep 18, 2019 | 23.95 | 24.29 | 23.73 | 24.20 | 3,297,787 | +0.20(+0.85%) |
Sep 17, 2019 | 24.01 | 24.18 | 23.68 | 23.99 | 3,310,934 | -0.21(-0.87%) |
Sep 16, 2019 | 23.90 | 24.26 | 23.77 | 24.20 | 2,032,083 | -0.01(-0.03%) |
Sep 13, 2019 | 23.60 | 24.26 | 23.58 | 24.21 | 2,072,114 | +0.48(+2.04%) |
Sep 12, 2019 | 24.43 | 24.54 | 23.48 | 23.73 | 3,524,624 | -0.56(-2.30%) |
Sep 11, 2019 | 24.17 | 24.56 | 23.99 | 24.28 | 1,947,643 | +0.24(+0.99%) |
Sep 10, 2019 | 24.68 | 24.68 | 23.21 | 24.05 | 3,072,135 | -0.70(-2.81%) |
Sep 09, 2019 | 24.88 | 25.34 | 24.54 | 24.74 | 1,863,292 | +0.12(+0.50%) |
Sep 06, 2019 | 24.80 | 25.03 | 24.39 | 24.62 | 2,678,626 | -0.27(-1.07%) |
Sep 05, 2019 | 23.71 | 24.90 | 23.60 | 24.88 | 6,095,254 | +1.83(+7.96%) |
Sep 04, 2019 | 24.90 | 25.03 | 23.03 | 23.05 | 7,627,007 | -1.62(-6.55%) |