Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.59 | 25.79 | 25.51 | 25.59 | 492,433 | -0.07(-0.27%) |
Nov 27, 2019 | 25.33 | 25.70 | 25.07 | 25.66 | 818,820 | +0.28(+1.12%) |
Nov 26, 2019 | 24.76 | 26.02 | 24.76 | 25.38 | 2,161,815 | +0.56(+2.25%) |
Nov 25, 2019 | 24.91 | 25.00 | 24.63 | 24.82 | 1,199,031 | +0.27(+1.08%) |
Nov 22, 2019 | 24.70 | 24.70 | 24.48 | 24.55 | 523,407 | +0.03(+0.11%) |
Nov 21, 2019 | 24.44 | 24.87 | 24.42 | 24.53 | 905,237 | +0.00(+0.00%) |
Nov 20, 2019 | 24.25 | 24.77 | 24.25 | 24.53 | 1,083,115 | +0.17(+0.71%) |
Nov 19, 2019 | 24.42 | 24.46 | 24.19 | 24.36 | 849,492 | +0.06(+0.25%) |
Nov 18, 2019 | 24.39 | 24.50 | 24.25 | 24.30 | 981,206 | -0.09(-0.39%) |
Nov 15, 2019 | 24.22 | 24.46 | 24.11 | 24.39 | 395,553 | +0.21(+0.89%) |
Nov 14, 2019 | 23.97 | 24.18 | 23.96 | 24.18 | 1,046,792 | +0.21(+0.90%) |
Nov 13, 2019 | 23.94 | 24.05 | 23.69 | 23.96 | 1,278,818 | -0.03(-0.14%) |
Nov 12, 2019 | 23.75 | 24.02 | 23.53 | 23.99 | 1,095,506 | +0.35(+1.49%) |
Nov 11, 2019 | 23.36 | 23.72 | 23.28 | 23.64 | 499,105 | +0.12(+0.51%) |
Nov 08, 2019 | 23.33 | 23.72 | 23.26 | 23.52 | 804,731 | -0.09(-0.40%) |
Nov 07, 2019 | 23.89 | 24.01 | 23.37 | 23.62 | 980,323 | -0.03(-0.15%) |
Nov 06, 2019 | 23.87 | 24.05 | 23.51 | 23.65 | 1,811,512 | -0.38(-1.57%) |
Nov 05, 2019 | 24.18 | 24.22 | 23.66 | 24.03 | 990,291 | +0.00(+0.00%) |
Nov 04, 2019 | 24.11 | 24.16 | 23.83 | 24.03 | 1,136,805 | -0.01(-0.04%) |
Nov 01, 2019 | 23.62 | 24.08 | 23.40 | 24.04 | 1,377,626 | +0.61(+2.60%) |
Oct 31, 2019 | 24.01 | 24.01 | 23.34 | 23.43 | 835,382 | -0.21(-0.87%) |
Oct 30, 2019 | 23.55 | 23.88 | 23.44 | 23.63 | 872,039 | +0.02(+0.07%) |
Oct 29, 2019 | 23.48 | 23.93 | 23.48 | 23.62 | 973,584 | +0.00(+0.00%) |
Oct 28, 2019 | 23.62 | 23.99 | 23.02 | 23.62 | 1,878,061 | +0.15(+0.62%) |
Oct 25, 2019 | 23.14 | 23.70 | 23.00 | 23.47 | 1,097,816 | +0.19(+0.81%) |
Oct 24, 2019 | 23.58 | 23.63 | 22.74 | 23.28 | 1,180,919 | -0.27(-1.17%) |
Oct 23, 2019 | 23.16 | 23.92 | 23.14 | 23.56 | 960,605 | +0.30(+1.29%) |
Oct 22, 2019 | 23.69 | 23.85 | 23.20 | 23.26 | 627,186 | -0.38(-1.60%) |
Oct 21, 2019 | 23.26 | 23.73 | 23.21 | 23.63 | 1,154,589 | +0.46(+2.00%) |
Oct 18, 2019 | 23.19 | 23.44 | 23.07 | 23.17 | 961,928 | -0.13(-0.55%) |
Oct 17, 2019 | 22.87 | 23.32 | 22.87 | 23.30 | 697,963 | +0.45(+1.95%) |
Oct 16, 2019 | 22.71 | 22.95 | 22.59 | 22.85 | 497,483 | +0.12(+0.53%) |
Oct 15, 2019 | 22.29 | 22.78 | 22.20 | 22.73 | 749,363 | +0.57(+2.56%) |
Oct 14, 2019 | 22.11 | 22.33 | 21.92 | 22.17 | 1,534,746 | +0.03(+0.15%) |
Oct 11, 2019 | 22.11 | 22.59 | 21.94 | 22.13 | 637,986 | +0.14(+0.62%) |
Oct 10, 2019 | 21.60 | 22.17 | 21.60 | 21.99 | 531,191 | +0.25(+1.15%) |
Oct 09, 2019 | 21.54 | 21.96 | 21.50 | 21.74 | 495,720 | +0.33(+1.56%) |
Oct 08, 2019 | 21.33 | 21.66 | 21.07 | 21.41 | 1,155,793 | -0.01(-0.04%) |
Oct 07, 2019 | 21.20 | 21.52 | 21.00 | 21.42 | 929,475 | +0.12(+0.56%) |
Oct 04, 2019 | 21.34 | 21.61 | 21.20 | 21.30 | 1,399,867 | +0.01(+0.04%) |
Oct 03, 2019 | 21.01 | 21.34 | 20.53 | 21.29 | 942,048 | +0.39(+1.89%) |
Oct 02, 2019 | 21.05 | 21.26 | 20.14 | 20.89 | 2,051,162 | -0.54(-2.52%) |
Oct 01, 2019 | 22.02 | 22.31 | 21.29 | 21.44 | 1,836,725 | -0.52(-2.35%) |
Sep 30, 2019 | 22.09 | 22.09 | 21.52 | 21.95 | 1,734,835 | -0.11(-0.51%) |
Sep 27, 2019 | 23.12 | 23.20 | 21.91 | 22.06 | 3,921,886 | -0.91(-3.96%) |
Sep 26, 2019 | 23.08 | 23.14 | 22.89 | 22.97 | 770,050 | -0.02(-0.07%) |
Sep 25, 2019 | 22.39 | 23.08 | 22.35 | 22.99 | 1,171,902 | +0.32(+1.40%) |
Sep 24, 2019 | 22.72 | 23.14 | 22.50 | 22.67 | 1,731,488 | -0.09(-0.38%) |
Sep 23, 2019 | 22.78 | 22.96 | 22.41 | 22.76 | 1,276,283 | -0.09(-0.38%) |
Sep 20, 2019 | 22.85 | 23.18 | 22.66 | 22.84 | 974,969 | +0.00(+0.00%) |
Sep 19, 2019 | 22.47 | 23.19 | 22.43 | 22.84 | 1,733,898 | +0.41(+1.84%) |
Sep 18, 2019 | 22.21 | 22.44 | 22.00 | 22.43 | 964,651 | +0.09(+0.38%) |
Sep 17, 2019 | 22.37 | 22.50 | 22.23 | 22.35 | 952,171 | -0.03(-0.15%) |
Sep 16, 2019 | 21.90 | 22.44 | 21.69 | 22.38 | 1,473,848 | +0.23(+1.05%) |
Sep 13, 2019 | 22.16 | 22.48 | 21.68 | 22.15 | 1,284,589 | +0.14(+0.62%) |
Sep 12, 2019 | 21.52 | 22.33 | 21.48 | 22.01 | 2,161,648 | +0.61(+2.85%) |
Sep 11, 2019 | 21.08 | 21.68 | 20.87 | 21.40 | 1,264,315 | +0.41(+1.96%) |
Sep 10, 2019 | 21.54 | 21.74 | 20.80 | 20.99 | 1,208,276 | -0.58(-2.67%) |
Sep 09, 2019 | 21.08 | 21.62 | 21.02 | 21.56 | 1,076,055 | +0.49(+2.32%) |
Sep 06, 2019 | 20.94 | 21.45 | 20.80 | 21.07 | 1,164,071 | +0.26(+1.24%) |
Sep 05, 2019 | 20.18 | 20.99 | 20.03 | 20.82 | 2,040,152 | +1.00(+5.07%) |
Sep 04, 2019 | 19.24 | 20.00 | 18.88 | 19.81 | 1,305,368 | +0.77(+4.06%) |