Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.51 | 22.69 | 22.27 | 22.55 | 862,800 | -0.11(-0.49%) |
Nov 27, 2019 | 22.11 | 22.73 | 21.99 | 22.66 | 1,771,600 | +0.59(+2.67%) |
Nov 26, 2019 | 21.86 | 22.13 | 21.45 | 22.07 | 2,908,811 | +0.20(+0.92%) |
Nov 25, 2019 | 22.48 | 22.49 | 21.84 | 21.87 | 2,357,738 | -0.49(-2.21%) |
Nov 22, 2019 | 22.80 | 22.88 | 22.34 | 22.36 | 1,910,100 | -0.36(-1.56%) |
Nov 21, 2019 | 22.76 | 22.78 | 22.47 | 22.72 | 1,952,189 | +0.08(+0.35%) |
Nov 20, 2019 | 22.72 | 23.01 | 22.51 | 22.64 | 1,919,016 | -0.18(-0.79%) |
Nov 19, 2019 | 22.61 | 22.88 | 22.42 | 22.82 | 1,611,639 | +0.23(+1.02%) |
Nov 18, 2019 | 22.12 | 22.66 | 22.12 | 22.59 | 2,343,663 | -0.05(-0.22%) |
Nov 15, 2019 | 22.86 | 22.93 | 22.54 | 22.64 | 1,829,900 | -0.13(-0.57%) |
Nov 14, 2019 | 22.94 | 23.25 | 22.75 | 22.77 | 1,976,409 | -0.25(-1.09%) |
Nov 13, 2019 | 23.77 | 23.96 | 22.98 | 23.02 | 2,253,463 | -0.75(-3.16%) |
Nov 12, 2019 | 24.50 | 24.56 | 23.71 | 23.77 | 3,172,377 | -1.00(-4.04%) |
Nov 11, 2019 | 24.66 | 24.90 | 24.48 | 24.77 | 1,245,736 | -0.05(-0.20%) |
Nov 08, 2019 | 24.89 | 24.89 | 24.44 | 24.82 | 1,401,900 | -0.02(-0.10%) |
Nov 07, 2019 | 23.96 | 25.02 | 23.95 | 24.84 | 2,354,188 | -0.19(-0.74%) |
Nov 06, 2019 | 25.67 | 25.67 | 24.98 | 25.03 | 1,603,941 | -0.37(-1.46%) |
Nov 05, 2019 | 25.22 | 25.52 | 25.21 | 25.40 | 1,169,943 | +0.14(+0.55%) |
Nov 04, 2019 | 25.48 | 25.71 | 25.19 | 25.26 | 1,250,904 | -0.17(-0.67%) |
Nov 01, 2019 | 25.25 | 25.55 | 25.18 | 25.43 | 993,400 | +0.28(+1.11%) |
Oct 31, 2019 | 24.96 | 25.16 | 24.71 | 25.15 | 1,007,598 | +0.24(+0.96%) |
Oct 30, 2019 | 24.98 | 25.04 | 24.74 | 24.91 | 1,358,399 | -0.01(-0.04%) |
Oct 29, 2019 | 24.62 | 25.01 | 24.46 | 24.92 | 1,476,446 | +0.21(+0.83%) |
Oct 28, 2019 | 24.39 | 24.95 | 24.39 | 24.71 | 1,677,095 | +0.34(+1.42%) |
Oct 25, 2019 | 24.24 | 24.72 | 24.24 | 24.37 | 930,700 | +0.02(+0.08%) |
Oct 24, 2019 | 24.29 | 24.43 | 24.05 | 24.35 | 1,613,237 | +0.08(+0.33%) |
Oct 23, 2019 | 23.94 | 24.33 | 23.70 | 24.27 | 1,301,150 | +0.34(+1.42%) |
Oct 22, 2019 | 24.98 | 24.98 | 23.46 | 23.93 | 4,432,312 | -1.68(-6.56%) |
Oct 21, 2019 | 25.98 | 26.12 | 25.52 | 25.61 | 1,612,263 | -0.19(-0.74%) |
Oct 18, 2019 | 25.51 | 25.88 | 25.35 | 25.80 | 3,039,500 | +0.32(+1.26%) |
Oct 17, 2019 | 25.99 | 26.12 | 25.27 | 25.48 | 3,182,635 | -0.70(-2.67%) |
Oct 16, 2019 | 25.80 | 26.40 | 25.71 | 26.18 | 4,039,944 | +0.46(+1.79%) |
Oct 15, 2019 | 24.77 | 25.77 | 24.69 | 25.72 | 1,930,968 | +0.98(+3.96%) |
Oct 14, 2019 | 24.32 | 24.77 | 24.32 | 24.74 | 1,605,648 | +0.25(+1.02%) |
Oct 11, 2019 | 24.04 | 24.64 | 24.04 | 24.49 | 2,721,700 | +0.69(+2.90%) |
Oct 10, 2019 | 24.95 | 24.95 | 23.79 | 23.80 | 5,112,080 | -1.08(-4.34%) |
Oct 09, 2019 | 24.85 | 24.94 | 24.57 | 24.88 | 886,051 | +0.14(+0.57%) |
Oct 08, 2019 | 24.88 | 25.00 | 24.49 | 24.74 | 1,796,425 | -0.25(-1.00%) |
Oct 07, 2019 | 24.85 | 25.24 | 24.83 | 24.99 | 1,325,253 | +0.00(+0.00%) |
Oct 04, 2019 | 24.73 | 25.08 | 24.68 | 24.99 | 1,160,100 | +0.29(+1.17%) |
Oct 03, 2019 | 24.25 | 24.71 | 24.18 | 24.70 | 2,211,677 | +0.36(+1.50%) |
Oct 02, 2019 | 24.08 | 24.37 | 24.08 | 24.34 | 1,702,279 | +0.10(+0.39%) |
Oct 01, 2019 | 24.75 | 25.07 | 24.22 | 24.24 | 1,773,555 | -0.51(-2.06%) |
Sep 30, 2019 | 24.91 | 24.94 | 24.65 | 24.75 | 2,332,408 | +0.05(+0.18%) |
Sep 27, 2019 | 24.75 | 24.87 | 24.35 | 24.70 | 1,952,800 | +0.03(+0.14%) |
Sep 26, 2019 | 25.33 | 25.37 | 24.61 | 24.67 | 2,475,456 | -0.73(-2.87%) |
Sep 25, 2019 | 24.41 | 25.48 | 24.41 | 25.40 | 2,813,102 | +0.66(+2.67%) |
Sep 24, 2019 | 25.61 | 25.64 | 24.66 | 24.74 | 3,883,244 | -0.66(-2.60%) |
Sep 23, 2019 | 25.96 | 26.15 | 25.33 | 25.40 | 2,482,187 | -0.67(-2.57%) |
Sep 20, 2019 | 26.70 | 26.89 | 25.84 | 26.07 | 9,101,600 | -1.03(-3.80%) |
Sep 19, 2019 | 27.42 | 27.45 | 27.05 | 27.10 | 1,559,377 | -0.25(-0.91%) |
Sep 18, 2019 | 27.33 | 27.43 | 27.05 | 27.35 | 2,004,699 | -0.08(-0.29%) |
Sep 17, 2019 | 27.99 | 28.00 | 27.17 | 27.43 | 3,048,447 | -0.61(-2.18%) |
Sep 16, 2019 | 28.14 | 28.48 | 27.85 | 28.04 | 2,318,030 | -0.35(-1.23%) |
Sep 13, 2019 | 28.27 | 28.47 | 27.97 | 28.39 | 2,900,000 | +0.12(+0.42%) |
Sep 12, 2019 | 27.82 | 28.48 | 27.61 | 28.27 | 4,586,304 | +0.58(+2.09%) |
Sep 11, 2019 | 27.69 | 27.91 | 27.22 | 27.69 | 3,537,737 | -0.03(-0.11%) |
Sep 10, 2019 | 27.24 | 27.90 | 27.21 | 27.72 | 6,402,179 | +0.28(+1.02%) |
Sep 09, 2019 | 27.50 | 27.58 | 27.10 | 27.44 | 5,687,403 | +0.18(+0.66%) |
Sep 06, 2019 | 27.12 | 27.57 | 27.00 | 27.26 | 8,737,800 | +0.28(+1.04%) |
Sep 05, 2019 | 27.50 | 27.79 | 26.90 | 26.98 | 4,980,044 | -0.30(-1.10%) |
Sep 04, 2019 | 26.92 | 27.42 | 26.84 | 27.28 | 4,310,959 | +0.56(+2.10%) |