Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.04 | 26.04 | 25.71 | 25.75 | 3,398,870 | -0.30(-1.16%) |
Nov 27, 2019 | 26.05 | 26.25 | 25.99 | 26.05 | 3,750,668 | -0.01(-0.04%) |
Nov 26, 2019 | 25.94 | 26.06 | 25.55 | 26.06 | 9,396,747 | +0.01(+0.04%) |
Nov 25, 2019 | 25.66 | 26.25 | 25.56 | 26.05 | 6,286,199 | +0.67(+2.65%) |
Nov 22, 2019 | 25.68 | 25.78 | 25.31 | 25.38 | 3,629,305 | -0.15(-0.57%) |
Nov 21, 2019 | 25.61 | 25.90 | 25.38 | 25.52 | 4,696,274 | -0.24(-0.95%) |
Nov 20, 2019 | 25.57 | 26.07 | 25.31 | 25.77 | 5,633,587 | +0.03(+0.11%) |
Nov 19, 2019 | 25.53 | 25.87 | 25.15 | 25.74 | 7,210,255 | +0.23(+0.92%) |
Nov 18, 2019 | 26.27 | 26.33 | 25.46 | 25.50 | 11,110,075 | -0.72(-2.75%) |
Nov 15, 2019 | 26.71 | 26.79 | 26.19 | 26.23 | 7,686,811 | -0.13(-0.48%) |
Nov 14, 2019 | 27.03 | 27.03 | 26.06 | 26.35 | 13,551,280 | -1.09(-3.98%) |
Nov 13, 2019 | 27.12 | 27.70 | 26.98 | 27.45 | 8,949,135 | +0.04(+0.14%) |
Nov 12, 2019 | 26.63 | 27.71 | 26.61 | 27.41 | 16,061,109 | +1.09(+4.16%) |
Nov 11, 2019 | 26.36 | 26.46 | 26.10 | 26.31 | 3,936,240 | -0.12(-0.44%) |
Nov 08, 2019 | 26.46 | 26.51 | 25.92 | 26.43 | 6,510,157 | +0.19(+0.71%) |
Nov 07, 2019 | 26.44 | 26.54 | 26.10 | 26.25 | 4,161,024 | +0.21(+0.83%) |
Nov 06, 2019 | 26.32 | 26.41 | 25.83 | 26.03 | 4,950,531 | -0.37(-1.41%) |
Nov 05, 2019 | 26.35 | 26.82 | 26.18 | 26.40 | 8,912,378 | +0.23(+0.90%) |
Nov 04, 2019 | 25.71 | 26.19 | 25.31 | 26.17 | 10,301,839 | +1.62(+6.60%) |
Nov 01, 2019 | 23.97 | 24.75 | 23.80 | 24.55 | 6,484,655 | +0.73(+3.07%) |
Oct 31, 2019 | 23.82 | 23.92 | 23.35 | 23.81 | 4,547,200 | -0.01(-0.04%) |
Oct 30, 2019 | 24.15 | 24.29 | 23.68 | 23.82 | 4,844,992 | -0.30(-1.25%) |
Oct 29, 2019 | 24.53 | 24.74 | 24.08 | 24.13 | 4,873,651 | -0.43(-1.75%) |
Oct 28, 2019 | 24.60 | 24.69 | 24.43 | 24.56 | 4,869,702 | +0.39(+1.62%) |
Oct 25, 2019 | 23.92 | 24.37 | 23.76 | 24.17 | 5,781,879 | +0.34(+1.43%) |
Oct 24, 2019 | 23.20 | 23.86 | 23.17 | 23.82 | 8,797,398 | +1.04(+4.54%) |
Oct 23, 2019 | 23.26 | 23.37 | 22.75 | 22.79 | 6,027,858 | -0.74(-3.15%) |
Oct 22, 2019 | 23.56 | 23.61 | 23.24 | 23.53 | 7,415,465 | +0.08(+0.33%) |
Oct 21, 2019 | 23.43 | 23.51 | 23.15 | 23.45 | 3,831,965 | +0.33(+1.44%) |
Oct 18, 2019 | 23.02 | 23.17 | 22.66 | 23.12 | 6,019,176 | +0.05(+0.21%) |
Oct 17, 2019 | 23.53 | 23.62 | 23.01 | 23.07 | 7,074,435 | -0.15(-0.63%) |
Oct 16, 2019 | 23.73 | 23.86 | 23.20 | 23.22 | 4,412,962 | -0.61(-2.54%) |
Oct 15, 2019 | 23.65 | 24.00 | 23.50 | 23.82 | 3,801,450 | +0.34(+1.46%) |
Oct 14, 2019 | 23.43 | 23.52 | 23.20 | 23.48 | 3,649,603 | +0.01(+0.04%) |
Oct 11, 2019 | 23.20 | 23.73 | 23.18 | 23.47 | 6,920,741 | +0.73(+3.22%) |
Oct 10, 2019 | 22.83 | 23.15 | 22.57 | 22.74 | 6,847,138 | +0.41(+1.84%) |
Oct 09, 2019 | 22.68 | 23.06 | 22.52 | 22.33 | 5,554,019 | -0.02(-0.09%) |
Oct 08, 2019 | 23.56 | 23.66 | 22.34 | 22.35 | 11,786,235 | -1.53(-6.40%) |
Oct 07, 2019 | 23.76 | 24.10 | 23.76 | 23.88 | 6,554,897 | +0.08(+0.35%) |
Oct 04, 2019 | 23.82 | 23.86 | 23.54 | 23.80 | 7,718,256 | +0.51(+2.20%) |
Oct 03, 2019 | 23.40 | 23.62 | 23.06 | 23.29 | 11,894,249 | -0.08(-0.33%) |
Oct 02, 2019 | 23.13 | 23.48 | 22.90 | 23.36 | 9,716,910 | -0.01(-0.04%) |
Oct 01, 2019 | 24.49 | 24.61 | 23.20 | 23.37 | 11,117,856 | -0.94(-3.88%) |
Sep 30, 2019 | 24.33 | 24.36 | 23.95 | 24.32 | 5,308,357 | +0.20(+0.85%) |
Sep 27, 2019 | 24.23 | 24.55 | 23.88 | 24.11 | 4,348,366 | -0.22(-0.92%) |
Sep 26, 2019 | 24.28 | 24.47 | 23.91 | 24.34 | 5,509,393 | +0.07(+0.28%) |
Sep 25, 2019 | 23.73 | 24.34 | 23.55 | 24.27 | 8,782,750 | +0.59(+2.51%) |
Sep 24, 2019 | 24.54 | 24.60 | 23.51 | 23.67 | 8,826,808 | -0.70(-2.88%) |
Sep 23, 2019 | 24.16 | 24.59 | 24.13 | 24.38 | 6,125,279 | +0.18(+0.76%) |
Sep 20, 2019 | 24.97 | 25.04 | 24.07 | 24.19 | 11,633,090 | -0.75(-3.01%) |
Sep 19, 2019 | 25.04 | 25.30 | 24.88 | 24.94 | 5,450,300 | -0.01(-0.04%) |
Sep 18, 2019 | 25.25 | 25.27 | 24.62 | 24.95 | 6,394,987 | -0.22(-0.89%) |
Sep 17, 2019 | 24.59 | 25.21 | 24.53 | 25.17 | 7,196,923 | +0.44(+1.77%) |
Sep 16, 2019 | 25.07 | 25.08 | 24.66 | 24.74 | 7,705,180 | -0.45(-1.78%) |
Sep 13, 2019 | 25.33 | 25.42 | 25.15 | 25.18 | 4,666,174 | -0.11(-0.42%) |
Sep 12, 2019 | 25.48 | 25.84 | 25.20 | 25.29 | 8,591,016 | -0.02(-0.08%) |
Sep 11, 2019 | 24.29 | 25.42 | 24.21 | 25.31 | 8,481,118 | +1.15(+4.76%) |
Sep 10, 2019 | 24.36 | 24.36 | 23.88 | 24.16 | 6,808,181 | -0.18(-0.76%) |
Sep 09, 2019 | 24.34 | 24.52 | 24.10 | 24.35 | 6,568,496 | +0.14(+0.56%) |
Sep 06, 2019 | 24.33 | 24.40 | 24.00 | 24.21 | 7,191,897 | -0.01(-0.04%) |
Sep 05, 2019 | 23.88 | 24.40 | 23.88 | 24.22 | 9,307,592 | +0.82(+3.50%) |
Sep 04, 2019 | 22.91 | 23.50 | 22.91 | 23.40 | 10,073,749 | +0.72(+3.18%) |