Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.11 | 21.23 | 20.89 | 20.91 | 32,492,616 | -0.16(-0.74%) |
Nov 27, 2019 | 20.94 | 21.15 | 20.92 | 21.06 | 30,520,260 | +0.17(+0.83%) |
Nov 26, 2019 | 20.85 | 20.94 | 20.56 | 20.89 | 96,581,648 | +0.05(+0.24%) |
Nov 25, 2019 | 21.20 | 21.20 | 20.79 | 20.84 | 58,032,004 | -0.27(-1.30%) |
Nov 22, 2019 | 21.11 | 21.21 | 21.08 | 21.11 | 35,540,280 | +0.08(+0.40%) |
Nov 21, 2019 | 20.71 | 21.08 | 20.71 | 21.03 | 56,056,452 | +0.23(+1.13%) |
Nov 20, 2019 | 20.74 | 21.03 | 20.36 | 20.79 | 124,862,384 | -0.46(-2.16%) |
Nov 19, 2019 | 21.77 | 21.80 | 20.90 | 21.25 | 115,388,064 | -0.91(-4.11%) |
Nov 18, 2019 | 21.98 | 22.20 | 21.93 | 22.16 | 46,428,788 | +0.07(+0.33%) |
Nov 15, 2019 | 21.88 | 22.10 | 21.85 | 22.09 | 56,280,660 | +0.31(+1.41%) |
Nov 14, 2019 | 21.80 | 21.86 | 21.64 | 21.78 | 49,103,168 | -0.12(-0.54%) |
Nov 13, 2019 | 21.92 | 21.99 | 21.84 | 21.90 | 29,666,748 | -0.01(-0.03%) |
Nov 12, 2019 | 22.01 | 22.08 | 21.85 | 21.91 | 29,587,346 | -0.11(-0.51%) |
Nov 11, 2019 | 21.96 | 22.02 | 21.92 | 22.02 | 24,273,718 | -0.01(-0.03%) |
Nov 08, 2019 | 22.00 | 22.05 | 21.86 | 22.02 | 33,319,748 | -0.02(-0.10%) |
Nov 07, 2019 | 21.97 | 22.14 | 21.95 | 22.05 | 45,666,344 | +0.10(+0.43%) |
Nov 06, 2019 | 21.95 | 21.97 | 21.81 | 21.95 | 39,330,280 | +0.04(+0.20%) |
Nov 05, 2019 | 21.71 | 21.99 | 21.69 | 21.91 | 53,126,104 | +0.16(+0.72%) |
Nov 04, 2019 | 21.87 | 22.09 | 21.73 | 21.75 | 64,111,980 | -0.03(-0.15%) |
Nov 01, 2019 | 21.78 | 21.82 | 21.67 | 21.78 | 62,996,428 | +0.26(+1.20%) |
Oct 31, 2019 | 21.37 | 21.53 | 21.19 | 21.53 | 70,598,920 | +0.16(+0.76%) |
Oct 30, 2019 | 21.47 | 21.74 | 21.31 | 21.36 | 60,816,104 | +0.06(+0.26%) |
Oct 29, 2019 | 21.53 | 21.53 | 21.24 | 21.31 | 47,754,012 | -0.22(-1.01%) |
Oct 28, 2019 | 21.42 | 21.73 | 21.24 | 21.53 | 111,276,536 | +0.88(+4.28%) |
Oct 25, 2019 | 20.66 | 20.79 | 20.54 | 20.64 | 59,506,232 | +0.05(+0.24%) |
Oct 24, 2019 | 21.08 | 21.12 | 20.44 | 20.59 | 73,140,648 | -0.51(-2.44%) |
Oct 23, 2019 | 21.26 | 21.33 | 21.05 | 21.11 | 43,558,004 | -0.24(-1.13%) |
Oct 22, 2019 | 21.15 | 21.45 | 21.03 | 21.35 | 36,427,892 | -0.03(-0.16%) |
Oct 21, 2019 | 21.49 | 21.60 | 21.36 | 21.38 | 50,129,216 | -0.13(-0.62%) |
Oct 18, 2019 | 21.15 | 21.55 | 21.14 | 21.52 | 67,360,960 | +0.37(+1.75%) |
Oct 17, 2019 | 21.17 | 21.17 | 21.03 | 21.15 | 34,203,156 | +0.01(+0.05%) |
Oct 16, 2019 | 21.15 | 21.25 | 21.08 | 21.14 | 39,606,532 | -0.06(-0.29%) |
Oct 15, 2019 | 20.95 | 21.29 | 20.93 | 21.20 | 41,048,496 | +0.24(+1.15%) |
Oct 14, 2019 | 21.02 | 21.08 | 20.87 | 20.96 | 42,287,392 | -0.06(-0.29%) |
Oct 11, 2019 | 21.02 | 21.14 | 20.96 | 21.02 | 49,732,788 | +0.09(+0.43%) |
Oct 10, 2019 | 20.69 | 21.00 | 20.68 | 20.93 | 42,708,792 | +0.21(+1.00%) |
Oct 09, 2019 | 20.81 | 20.82 | 20.63 | 20.72 | 44,213,544 | +0.04(+0.22%) |
Oct 08, 2019 | 20.79 | 20.80 | 20.62 | 20.68 | 56,239,540 | -0.10(-0.48%) |
Oct 07, 2019 | 20.73 | 20.89 | 20.70 | 20.78 | 38,508,504 | +0.08(+0.40%) |
Oct 04, 2019 | 20.53 | 20.70 | 20.48 | 20.69 | 40,962,836 | +0.18(+0.86%) |
Oct 03, 2019 | 20.41 | 20.52 | 20.22 | 20.52 | 38,066,960 | +0.06(+0.30%) |
Oct 02, 2019 | 20.60 | 20.60 | 20.37 | 20.46 | 48,232,492 | -0.18(-0.88%) |
Oct 01, 2019 | 20.94 | 20.94 | 20.62 | 20.64 | 44,093,624 | -0.24(-1.14%) |
Sep 30, 2019 | 20.72 | 20.92 | 20.70 | 20.88 | 51,541,884 | +0.23(+1.10%) |
Sep 27, 2019 | 20.75 | 20.81 | 20.51 | 20.65 | 43,916,952 | +0.03(+0.13%) |
Sep 26, 2019 | 20.63 | 20.67 | 20.51 | 20.62 | 39,568,744 | +0.00(+0.00%) |
Sep 25, 2019 | 20.59 | 20.72 | 20.54 | 20.62 | 40,545,600 | +0.04(+0.21%) |
Sep 24, 2019 | 20.85 | 20.88 | 20.58 | 20.58 | 50,936,840 | -0.17(-0.80%) |
Sep 23, 2019 | 20.75 | 20.88 | 20.68 | 20.74 | 42,970,800 | -0.17(-0.82%) |
Sep 20, 2019 | 20.58 | 20.97 | 20.51 | 20.91 | 143,390,032 | +0.42(+2.05%) |
Sep 19, 2019 | 20.43 | 20.53 | 20.30 | 20.49 | 49,383,548 | +0.22(+1.06%) |
Sep 18, 2019 | 20.28 | 20.40 | 20.13 | 20.28 | 69,944,360 | -0.22(-1.08%) |
Sep 17, 2019 | 20.43 | 20.55 | 20.30 | 20.50 | 63,970,484 | -0.08(-0.40%) |
Sep 16, 2019 | 20.80 | 20.87 | 20.47 | 20.58 | 89,164,224 | -0.33(-1.58%) |
Sep 13, 2019 | 20.97 | 21.15 | 20.82 | 20.91 | 71,102,728 | -0.26(-1.22%) |
Sep 12, 2019 | 21.17 | 21.23 | 20.81 | 21.17 | 77,333,808 | -0.20(-0.93%) |
Sep 11, 2019 | 20.92 | 21.38 | 20.80 | 21.37 | 99,781,064 | +0.64(+3.09%) |
Sep 10, 2019 | 20.53 | 20.81 | 20.40 | 20.73 | 87,005,496 | +0.44(+2.15%) |
Sep 09, 2019 | 20.86 | 21.04 | 20.25 | 20.30 | 213,599,664 | +0.30(+1.49%) |
Sep 06, 2019 | 19.83 | 20.06 | 19.81 | 20.00 | 53,049,756 | +0.20(+1.00%) |
Sep 05, 2019 | 19.80 | 19.85 | 19.72 | 19.80 | 39,421,996 | +0.09(+0.48%) |
Sep 04, 2019 | 19.60 | 19.76 | 19.55 | 19.71 | 37,606,892 | +0.19(+0.96%) |