Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.70 | 22.75 | 22.42 | 22.45 | 1,819,154 | -0.32(-1.40%) |
Nov 27, 2019 | 22.52 | 22.86 | 22.51 | 22.77 | 4,261,958 | +0.13(+0.58%) |
Nov 26, 2019 | 22.77 | 22.83 | 22.50 | 22.64 | 4,057,498 | -0.21(-0.93%) |
Nov 25, 2019 | 22.38 | 22.87 | 22.34 | 22.85 | 2,753,211 | +0.54(+2.42%) |
Nov 22, 2019 | 22.29 | 22.46 | 22.19 | 22.31 | 2,148,061 | +0.06(+0.26%) |
Nov 21, 2019 | 22.40 | 22.52 | 22.20 | 22.25 | 2,729,435 | -0.07(-0.29%) |
Nov 20, 2019 | 22.56 | 22.63 | 22.20 | 22.32 | 3,115,335 | -0.33(-1.44%) |
Nov 19, 2019 | 22.78 | 22.84 | 22.55 | 22.65 | 3,070,733 | +0.00(+0.00%) |
Nov 18, 2019 | 22.53 | 22.65 | 22.22 | 22.65 | 3,164,090 | +0.00(+0.00%) |
Nov 15, 2019 | 22.45 | 22.74 | 22.34 | 22.65 | 2,458,111 | +0.41(+1.84%) |
Nov 14, 2019 | 22.23 | 22.48 | 22.15 | 22.24 | 3,085,765 | -0.06(-0.26%) |
Nov 13, 2019 | 22.58 | 22.58 | 22.20 | 22.29 | 3,219,943 | -0.55(-2.40%) |
Nov 12, 2019 | 22.82 | 23.04 | 22.60 | 22.84 | 3,263,093 | +0.01(+0.04%) |
Nov 11, 2019 | 22.95 | 23.14 | 22.77 | 22.83 | 3,148,641 | -0.26(-1.13%) |
Nov 08, 2019 | 23.41 | 23.49 | 22.96 | 23.09 | 3,515,855 | -0.38(-1.60%) |
Nov 07, 2019 | 23.61 | 23.72 | 23.36 | 23.47 | 3,166,261 | +0.15(+0.63%) |
Nov 06, 2019 | 23.64 | 23.68 | 23.27 | 23.32 | 4,416,593 | -0.35(-1.48%) |
Nov 05, 2019 | 23.54 | 23.90 | 23.45 | 23.67 | 4,867,192 | +0.26(+1.12%) |
Nov 04, 2019 | 23.14 | 23.45 | 23.09 | 23.41 | 2,845,036 | +0.51(+2.21%) |
Nov 01, 2019 | 22.72 | 22.98 | 22.66 | 22.91 | 2,800,243 | +0.41(+1.81%) |
Oct 31, 2019 | 22.80 | 22.92 | 22.35 | 22.50 | 10,134,030 | -0.42(-1.85%) |
Oct 30, 2019 | 22.83 | 23.02 | 22.57 | 22.92 | 2,731,769 | -0.04(-0.18%) |
Oct 29, 2019 | 23.02 | 23.25 | 22.87 | 22.96 | 3,979,411 | -0.24(-1.02%) |
Oct 28, 2019 | 22.92 | 23.35 | 22.90 | 23.20 | 3,361,609 | +0.47(+2.08%) |
Oct 25, 2019 | 22.38 | 22.97 | 21.89 | 22.73 | 5,153,657 | -0.25(-1.10%) |
Oct 24, 2019 | 22.93 | 23.16 | 22.74 | 22.98 | 5,788,244 | +0.21(+0.93%) |
Oct 23, 2019 | 22.05 | 22.79 | 22.02 | 22.77 | 8,501,921 | +0.65(+2.95%) |
Oct 22, 2019 | 22.40 | 22.71 | 22.03 | 22.11 | 5,879,815 | -0.29(-1.28%) |
Oct 21, 2019 | 22.45 | 22.68 | 22.36 | 22.40 | 3,221,044 | +0.17(+0.77%) |
Oct 18, 2019 | 22.07 | 22.47 | 22.04 | 22.23 | 6,373,284 | +0.07(+0.29%) |
Oct 17, 2019 | 22.22 | 22.38 | 22.00 | 22.16 | 2,463,940 | +0.20(+0.93%) |
Oct 16, 2019 | 22.22 | 22.43 | 21.93 | 21.96 | 2,780,826 | -0.31(-1.39%) |
Oct 15, 2019 | 22.25 | 22.53 | 22.03 | 22.27 | 4,396,787 | +0.25(+1.11%) |
Oct 14, 2019 | 22.19 | 22.19 | 21.65 | 22.02 | 2,880,998 | -0.29(-1.28%) |
Oct 11, 2019 | 22.15 | 22.72 | 22.13 | 22.31 | 4,885,242 | +0.65(+2.98%) |
Oct 10, 2019 | 21.67 | 21.98 | 21.62 | 21.67 | 2,671,301 | +0.13(+0.61%) |
Oct 09, 2019 | 21.62 | 21.69 | 21.38 | 21.53 | 3,402,478 | +0.07(+0.34%) |
Oct 08, 2019 | 21.88 | 21.89 | 21.45 | 21.46 | 4,181,796 | -0.70(-3.17%) |
Oct 07, 2019 | 22.24 | 22.42 | 21.98 | 22.16 | 4,090,511 | -0.20(-0.88%) |
Oct 04, 2019 | 22.09 | 22.36 | 21.91 | 22.36 | 2,975,228 | +0.20(+0.92%) |
Oct 03, 2019 | 21.99 | 22.22 | 21.62 | 22.16 | 3,073,479 | +0.06(+0.26%) |
Oct 02, 2019 | 22.50 | 22.60 | 22.09 | 22.10 | 4,907,941 | -0.69(-3.05%) |
Oct 01, 2019 | 23.57 | 23.72 | 22.76 | 22.79 | 3,520,070 | -0.78(-3.29%) |
Sep 30, 2019 | 23.38 | 23.75 | 23.38 | 23.57 | 3,312,546 | +0.19(+0.80%) |
Sep 27, 2019 | 23.38 | 23.64 | 23.24 | 23.38 | 2,244,064 | +0.19(+0.81%) |
Sep 26, 2019 | 23.30 | 23.32 | 22.99 | 23.19 | 2,480,950 | -0.11(-0.45%) |
Sep 25, 2019 | 23.01 | 23.35 | 22.94 | 23.30 | 3,813,553 | +0.29(+1.27%) |
Sep 24, 2019 | 23.64 | 23.68 | 22.85 | 23.01 | 4,551,342 | -0.53(-2.24%) |
Sep 23, 2019 | 23.48 | 23.77 | 23.40 | 23.53 | 3,674,515 | -0.21(-0.89%) |
Sep 20, 2019 | 24.01 | 24.01 | 23.54 | 23.74 | 6,519,738 | -0.18(-0.74%) |
Sep 19, 2019 | 23.95 | 24.24 | 23.85 | 23.92 | 2,914,948 | +0.10(+0.41%) |
Sep 18, 2019 | 23.72 | 23.96 | 23.65 | 23.82 | 2,478,140 | -0.02(-0.07%) |
Sep 17, 2019 | 23.71 | 24.01 | 23.46 | 23.84 | 3,018,711 | -0.22(-0.91%) |
Sep 16, 2019 | 23.92 | 24.13 | 23.88 | 24.06 | 2,992,063 | -0.15(-0.60%) |
Sep 13, 2019 | 24.28 | 24.44 | 24.17 | 24.20 | 4,128,837 | +0.10(+0.40%) |
Sep 12, 2019 | 23.89 | 24.23 | 23.77 | 24.11 | 4,686,100 | +0.25(+1.05%) |
Sep 11, 2019 | 23.02 | 23.90 | 22.67 | 23.86 | 7,596,849 | +0.83(+3.62%) |
Sep 10, 2019 | 22.64 | 23.06 | 22.63 | 23.02 | 5,520,395 | +0.54(+2.41%) |
Sep 09, 2019 | 21.91 | 22.50 | 21.91 | 22.48 | 4,028,466 | +0.70(+3.19%) |
Sep 06, 2019 | 21.88 | 21.96 | 21.66 | 21.78 | 2,633,227 | -0.09(-0.41%) |
Sep 05, 2019 | 21.53 | 22.04 | 21.53 | 21.87 | 3,614,069 | +0.65(+3.05%) |
Sep 04, 2019 | 21.28 | 21.37 | 21.12 | 21.23 | 2,340,247 | +0.16(+0.77%) |