Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.81 | 25.16 | 24.67 | 24.97 | 4,055,007 | +0.10(+0.40%) |
Nov 27, 2019 | 24.82 | 25.03 | 24.73 | 24.87 | 4,263,178 | +0.23(+0.93%) |
Nov 26, 2019 | 24.81 | 24.82 | 24.53 | 24.64 | 7,423,441 | -0.02(-0.07%) |
Nov 25, 2019 | 24.86 | 24.86 | 24.52 | 24.66 | 5,451,795 | -0.05(-0.18%) |
Nov 22, 2019 | 24.39 | 24.77 | 24.28 | 24.70 | 5,674,162 | +0.32(+1.31%) |
Nov 21, 2019 | 24.56 | 24.60 | 24.28 | 24.38 | 4,687,467 | +0.10(+0.41%) |
Nov 20, 2019 | 24.50 | 24.51 | 24.18 | 24.28 | 5,105,126 | -0.26(-1.04%) |
Nov 19, 2019 | 24.87 | 24.88 | 24.48 | 24.54 | 6,062,304 | -0.13(-0.52%) |
Nov 18, 2019 | 24.36 | 24.72 | 24.34 | 24.67 | 9,417,546 | +0.24(+0.97%) |
Nov 15, 2019 | 24.60 | 24.66 | 24.37 | 24.43 | 6,217,750 | -0.15(-0.59%) |
Nov 14, 2019 | 24.67 | 24.85 | 24.48 | 24.57 | 4,544,378 | +0.01(+0.04%) |
Nov 13, 2019 | 24.56 | 24.60 | 24.33 | 24.56 | 7,094,505 | +0.05(+0.22%) |
Nov 12, 2019 | 24.36 | 24.56 | 24.22 | 24.51 | 7,905,435 | +0.35(+1.47%) |
Nov 11, 2019 | 24.48 | 24.56 | 23.98 | 24.16 | 7,714,507 | -0.37(-1.52%) |
Nov 08, 2019 | 24.39 | 24.63 | 24.31 | 24.53 | 7,286,466 | +0.15(+0.60%) |
Nov 07, 2019 | 24.59 | 24.77 | 24.27 | 24.38 | 10,590,723 | -0.13(-0.52%) |
Nov 06, 2019 | 25.42 | 25.43 | 24.41 | 24.51 | 15,872,029 | -0.75(-2.98%) |
Nov 05, 2019 | 23.24 | 25.49 | 23.18 | 25.26 | 29,254,146 | +2.58(+11.36%) |
Nov 04, 2019 | 22.83 | 23.12 | 22.59 | 22.69 | 9,956,312 | +0.00(+0.00%) |
Nov 01, 2019 | 22.40 | 22.82 | 22.37 | 22.69 | 6,727,858 | +0.32(+1.42%) |
Oct 31, 2019 | 22.57 | 22.72 | 22.25 | 22.37 | 7,740,959 | -0.09(-0.40%) |
Oct 30, 2019 | 22.24 | 22.54 | 22.18 | 22.46 | 5,548,858 | +0.10(+0.45%) |
Oct 29, 2019 | 22.57 | 22.61 | 21.87 | 22.36 | 13,080,723 | -0.64(-2.76%) |
Oct 28, 2019 | 22.97 | 23.06 | 22.79 | 22.99 | 6,819,390 | +0.05(+0.20%) |
Oct 25, 2019 | 22.59 | 23.04 | 22.59 | 22.95 | 7,017,572 | +0.32(+1.40%) |
Oct 24, 2019 | 22.79 | 22.79 | 22.41 | 22.63 | 5,678,761 | -0.05(-0.20%) |
Oct 23, 2019 | 22.61 | 22.86 | 22.52 | 22.68 | 7,883,278 | +0.12(+0.52%) |
Oct 22, 2019 | 22.01 | 22.62 | 21.89 | 22.56 | 8,128,102 | +0.67(+3.07%) |
Oct 21, 2019 | 21.79 | 22.09 | 21.78 | 21.89 | 5,056,760 | +0.15(+0.71%) |
Oct 18, 2019 | 22.15 | 22.28 | 21.71 | 21.73 | 7,986,626 | -0.44(-2.01%) |
Oct 17, 2019 | 22.25 | 22.36 | 22.09 | 22.18 | 4,497,924 | -0.07(-0.33%) |
Oct 16, 2019 | 22.06 | 22.44 | 22.04 | 22.25 | 6,722,118 | +0.18(+0.82%) |
Oct 15, 2019 | 21.97 | 22.10 | 21.83 | 22.07 | 8,566,793 | +0.19(+0.87%) |
Oct 14, 2019 | 21.92 | 22.00 | 21.67 | 21.88 | 4,925,894 | -0.14(-0.62%) |
Oct 11, 2019 | 21.84 | 22.17 | 21.80 | 22.01 | 8,938,386 | +0.37(+1.72%) |
Oct 10, 2019 | 21.88 | 22.12 | 21.52 | 21.64 | 15,474,053 | -0.63(-2.81%) |
Oct 09, 2019 | 22.28 | 22.45 | 22.22 | 22.27 | 5,197,408 | +0.06(+0.29%) |
Oct 08, 2019 | 22.43 | 22.52 | 22.04 | 22.20 | 9,594,736 | -0.35(-1.53%) |
Oct 07, 2019 | 22.56 | 22.74 | 22.52 | 22.55 | 8,963,769 | +0.05(+0.20%) |
Oct 04, 2019 | 22.27 | 22.51 | 22.24 | 22.50 | 8,637,326 | +0.18(+0.81%) |
Oct 03, 2019 | 22.62 | 22.83 | 22.16 | 22.32 | 12,355,248 | -0.42(-1.84%) |
Oct 02, 2019 | 23.09 | 23.10 | 22.62 | 22.74 | 8,632,223 | -0.49(-2.11%) |
Oct 01, 2019 | 23.47 | 23.58 | 23.04 | 23.23 | 8,661,248 | -0.17(-0.74%) |
Sep 30, 2019 | 23.38 | 23.53 | 23.28 | 23.40 | 6,775,100 | +0.04(+0.16%) |
Sep 27, 2019 | 23.47 | 23.52 | 23.20 | 23.37 | 5,128,264 | -0.04(-0.16%) |
Sep 26, 2019 | 23.48 | 23.61 | 23.38 | 23.40 | 5,673,658 | +0.01(+0.04%) |
Sep 25, 2019 | 23.44 | 23.72 | 23.38 | 23.39 | 9,808,351 | -0.06(-0.27%) |
Sep 24, 2019 | 23.28 | 23.68 | 23.21 | 23.46 | 5,617,587 | +0.11(+0.47%) |
Sep 23, 2019 | 23.23 | 23.55 | 23.18 | 23.35 | 5,842,426 | +0.04(+0.16%) |
Sep 20, 2019 | 23.49 | 23.58 | 23.26 | 23.31 | 9,719,181 | -0.13(-0.54%) |
Sep 19, 2019 | 22.96 | 23.64 | 22.79 | 23.44 | 11,170,082 | +0.54(+2.38%) |
Sep 18, 2019 | 23.24 | 23.29 | 22.78 | 22.89 | 8,216,336 | -0.39(-1.68%) |
Sep 17, 2019 | 23.47 | 23.60 | 23.25 | 23.28 | 8,934,228 | -0.30(-1.27%) |
Sep 16, 2019 | 23.69 | 23.90 | 23.49 | 23.58 | 7,705,333 | -0.23(-0.95%) |
Sep 13, 2019 | 23.14 | 23.85 | 23.12 | 23.81 | 13,713,265 | +0.58(+2.50%) |
Sep 12, 2019 | 23.38 | 24.30 | 21.64 | 23.23 | 33,300,722 | +0.02(+0.08%) |
Sep 11, 2019 | 23.37 | 23.41 | 22.89 | 23.21 | 15,792,432 | -0.23(-0.97%) |
Sep 10, 2019 | 22.79 | 23.45 | 22.74 | 23.44 | 12,787,526 | +0.58(+2.54%) |
Sep 09, 2019 | 22.48 | 22.89 | 22.44 | 22.86 | 11,108,033 | +0.44(+1.94%) |
Sep 06, 2019 | 22.65 | 22.80 | 22.32 | 22.42 | 12,477,079 | -0.12(-0.52%) |
Sep 05, 2019 | 22.63 | 22.79 | 22.34 | 22.54 | 12,312,955 | +0.15(+0.69%) |
Sep 04, 2019 | 22.02 | 22.52 | 21.93 | 22.39 | 13,153,718 | +0.59(+2.71%) |