Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.68 | 25.03 | 24.54 | 24.84 | 4,076,427 | +0.10(+0.40%) |
Nov 27, 2019 | 24.69 | 24.90 | 24.60 | 24.74 | 4,285,698 | +0.23(+0.93%) |
Nov 26, 2019 | 24.68 | 24.69 | 24.40 | 24.51 | 7,462,654 | -0.02(-0.07%) |
Nov 25, 2019 | 24.73 | 24.73 | 24.39 | 24.53 | 5,480,594 | -0.05(-0.18%) |
Nov 22, 2019 | 24.26 | 24.64 | 24.15 | 24.57 | 5,704,136 | +0.32(+1.31%) |
Nov 21, 2019 | 24.44 | 24.47 | 24.15 | 24.25 | 4,712,229 | +0.10(+0.41%) |
Nov 20, 2019 | 24.37 | 24.38 | 24.05 | 24.15 | 5,132,094 | -0.25(-1.04%) |
Nov 19, 2019 | 24.74 | 24.74 | 24.35 | 24.41 | 6,094,328 | -0.13(-0.52%) |
Nov 18, 2019 | 24.24 | 24.59 | 24.21 | 24.54 | 9,467,294 | +0.24(+0.97%) |
Nov 15, 2019 | 24.47 | 24.53 | 24.25 | 24.30 | 6,250,595 | -0.15(-0.59%) |
Nov 14, 2019 | 24.54 | 24.72 | 24.35 | 24.44 | 4,568,383 | +0.01(+0.04%) |
Nov 13, 2019 | 24.43 | 24.47 | 24.20 | 24.44 | 7,131,982 | +0.05(+0.22%) |
Nov 12, 2019 | 24.23 | 24.44 | 24.09 | 24.38 | 7,947,195 | +0.35(+1.47%) |
Nov 11, 2019 | 24.35 | 24.43 | 23.86 | 24.03 | 7,755,259 | -0.37(-1.52%) |
Nov 08, 2019 | 24.26 | 24.50 | 24.18 | 24.40 | 7,324,957 | +0.14(+0.60%) |
Nov 07, 2019 | 24.46 | 24.64 | 24.15 | 24.26 | 10,646,669 | -0.13(-0.52%) |
Nov 06, 2019 | 25.28 | 25.29 | 24.28 | 24.38 | 15,955,873 | -0.75(-2.98%) |
Nov 05, 2019 | 23.12 | 25.36 | 23.05 | 25.13 | 29,408,680 | +2.56(+11.36%) |
Nov 04, 2019 | 22.71 | 23.00 | 22.47 | 22.57 | 10,008,906 | +0.00(+0.00%) |
Nov 01, 2019 | 22.29 | 22.70 | 22.25 | 22.57 | 6,763,398 | +0.32(+1.42%) |
Oct 31, 2019 | 22.45 | 22.60 | 22.13 | 22.25 | 7,781,850 | -0.09(-0.40%) |
Oct 30, 2019 | 22.12 | 22.42 | 22.06 | 22.34 | 5,578,170 | +0.10(+0.45%) |
Oct 29, 2019 | 22.45 | 22.49 | 21.75 | 22.24 | 13,149,822 | -0.63(-2.76%) |
Oct 28, 2019 | 22.85 | 22.94 | 22.67 | 22.87 | 6,855,414 | +0.05(+0.20%) |
Oct 25, 2019 | 22.48 | 22.92 | 22.48 | 22.83 | 7,054,642 | +0.32(+1.40%) |
Oct 24, 2019 | 22.67 | 22.67 | 22.30 | 22.51 | 5,708,759 | -0.05(-0.20%) |
Oct 23, 2019 | 22.49 | 22.74 | 22.40 | 22.56 | 7,924,921 | +0.12(+0.52%) |
Oct 22, 2019 | 21.90 | 22.50 | 21.77 | 22.44 | 8,171,039 | +0.67(+3.07%) |
Oct 21, 2019 | 21.67 | 21.98 | 21.66 | 21.77 | 5,083,472 | +0.15(+0.71%) |
Oct 18, 2019 | 22.03 | 22.16 | 21.59 | 21.62 | 8,028,815 | -0.44(-2.01%) |
Oct 17, 2019 | 22.13 | 22.24 | 21.97 | 22.06 | 4,521,684 | -0.07(-0.33%) |
Oct 16, 2019 | 21.94 | 22.32 | 21.93 | 22.13 | 6,757,628 | +0.18(+0.82%) |
Oct 15, 2019 | 21.85 | 21.99 | 21.72 | 21.95 | 8,612,047 | +0.19(+0.87%) |
Oct 14, 2019 | 21.81 | 21.88 | 21.56 | 21.76 | 4,951,915 | -0.14(-0.62%) |
Oct 11, 2019 | 21.73 | 22.05 | 21.68 | 21.90 | 8,985,603 | +0.37(+1.72%) |
Oct 10, 2019 | 21.76 | 22.01 | 21.41 | 21.53 | 15,555,794 | -0.62(-2.81%) |
Oct 09, 2019 | 22.16 | 22.33 | 22.11 | 22.15 | 5,224,864 | +0.06(+0.29%) |
Oct 08, 2019 | 22.31 | 22.40 | 21.93 | 22.09 | 9,645,420 | -0.34(-1.53%) |
Oct 07, 2019 | 22.44 | 22.62 | 22.40 | 22.43 | 9,011,120 | +0.05(+0.20%) |
Oct 04, 2019 | 22.15 | 22.39 | 22.12 | 22.39 | 8,682,952 | +0.18(+0.81%) |
Oct 03, 2019 | 22.50 | 22.71 | 22.04 | 22.21 | 12,420,514 | -0.42(-1.84%) |
Oct 02, 2019 | 22.96 | 22.98 | 22.50 | 22.62 | 8,677,823 | -0.49(-2.11%) |
Oct 01, 2019 | 23.34 | 23.45 | 22.92 | 23.11 | 8,707,002 | -0.17(-0.74%) |
Sep 30, 2019 | 23.25 | 23.41 | 23.15 | 23.28 | 6,810,890 | +0.04(+0.16%) |
Sep 27, 2019 | 23.34 | 23.40 | 23.08 | 23.24 | 5,155,354 | -0.04(-0.16%) |
Sep 26, 2019 | 23.35 | 23.49 | 23.26 | 23.28 | 5,703,629 | +0.01(+0.04%) |
Sep 25, 2019 | 23.32 | 23.60 | 23.26 | 23.27 | 9,860,163 | -0.06(-0.27%) |
Sep 24, 2019 | 23.16 | 23.56 | 23.09 | 23.33 | 5,647,262 | +0.11(+0.47%) |
Sep 23, 2019 | 23.11 | 23.42 | 23.06 | 23.23 | 5,873,288 | +0.04(+0.16%) |
Sep 20, 2019 | 23.37 | 23.46 | 23.14 | 23.19 | 9,770,522 | -0.13(-0.54%) |
Sep 19, 2019 | 22.84 | 23.51 | 22.67 | 23.32 | 11,229,088 | +0.54(+2.38%) |
Sep 18, 2019 | 23.12 | 23.17 | 22.66 | 22.77 | 8,259,739 | -0.39(-1.68%) |
Sep 17, 2019 | 23.34 | 23.48 | 23.13 | 23.16 | 8,981,423 | -0.30(-1.27%) |
Sep 16, 2019 | 23.57 | 23.78 | 23.37 | 23.46 | 7,746,036 | -0.23(-0.95%) |
Sep 13, 2019 | 23.02 | 23.72 | 23.00 | 23.69 | 13,785,705 | +0.58(+2.50%) |
Sep 12, 2019 | 23.25 | 24.17 | 21.53 | 23.11 | 33,476,634 | +0.02(+0.08%) |
Sep 11, 2019 | 23.24 | 23.29 | 22.77 | 23.09 | 15,875,855 | -0.23(-0.97%) |
Sep 10, 2019 | 22.67 | 23.33 | 22.62 | 23.32 | 12,855,076 | +0.58(+2.54%) |
Sep 09, 2019 | 22.36 | 22.77 | 22.32 | 22.74 | 11,166,711 | +0.43(+1.94%) |
Sep 06, 2019 | 22.53 | 22.68 | 22.21 | 22.30 | 12,542,990 | -0.12(-0.52%) |
Sep 05, 2019 | 22.51 | 22.67 | 22.22 | 22.42 | 12,377,998 | +0.15(+0.69%) |
Sep 04, 2019 | 21.91 | 22.40 | 21.82 | 22.27 | 13,223,202 | +0.59(+2.71%) |