Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.07 | 25.51 | 25.07 | 25.44 | 47,231,880 | +0.39(+1.58%) |
Nov 27, 2019 | 24.97 | 25.16 | 24.82 | 25.04 | 39,520,184 | -0.11(-0.45%) |
Nov 26, 2019 | 24.66 | 25.20 | 24.55 | 25.15 | 69,020,056 | +0.54(+2.21%) |
Nov 25, 2019 | 24.87 | 25.06 | 24.59 | 24.61 | 63,322,436 | -0.53(-2.09%) |
Nov 22, 2019 | 25.28 | 25.34 | 24.98 | 25.13 | 25,892,888 | -0.06(-0.22%) |
Nov 21, 2019 | 25.54 | 25.70 | 25.18 | 25.19 | 72,174,760 | -0.49(-1.90%) |
Nov 20, 2019 | 25.55 | 25.79 | 25.29 | 25.68 | 37,559,452 | +0.10(+0.40%) |
Nov 19, 2019 | 25.40 | 25.83 | 25.39 | 25.58 | 35,446,408 | +0.03(+0.11%) |
Nov 18, 2019 | 25.16 | 25.56 | 25.12 | 25.55 | 52,831,060 | +0.43(+1.72%) |
Nov 15, 2019 | 25.15 | 25.44 | 25.10 | 25.12 | 39,851,828 | -0.24(-0.96%) |
Nov 14, 2019 | 25.24 | 25.43 | 25.12 | 25.36 | 36,878,692 | +0.23(+0.93%) |
Nov 13, 2019 | 25.10 | 25.37 | 25.07 | 25.13 | 42,054,296 | +0.15(+0.60%) |
Nov 12, 2019 | 24.68 | 25.02 | 24.40 | 24.98 | 60,536,308 | +0.33(+1.33%) |
Nov 11, 2019 | 24.67 | 24.84 | 24.56 | 24.65 | 35,467,916 | +0.01(+0.04%) |
Nov 08, 2019 | 24.64 | 24.97 | 24.55 | 24.64 | 45,080,084 | -0.24(-0.98%) |
Nov 07, 2019 | 25.38 | 25.44 | 24.70 | 24.88 | 96,606,896 | -0.76(-2.97%) |
Nov 06, 2019 | 25.48 | 25.74 | 25.28 | 25.64 | 52,078,972 | +0.31(+1.22%) |
Nov 05, 2019 | 25.33 | 25.49 | 25.13 | 25.33 | 66,166,516 | -0.52(-2.00%) |
Nov 04, 2019 | 26.22 | 26.26 | 25.82 | 25.85 | 60,285,596 | -0.46(-1.75%) |
Nov 01, 2019 | 26.23 | 26.45 | 25.97 | 26.31 | 58,938,732 | -0.13(-0.50%) |
Oct 31, 2019 | 26.02 | 26.47 | 25.92 | 26.44 | 84,743,128 | +0.66(+2.55%) |
Oct 30, 2019 | 25.64 | 25.82 | 25.11 | 25.78 | 58,451,172 | +0.23(+0.88%) |
Oct 29, 2019 | 25.26 | 25.76 | 25.14 | 25.56 | 34,878,464 | +0.14(+0.55%) |
Oct 28, 2019 | 25.76 | 25.77 | 25.36 | 25.42 | 64,806,804 | -0.64(-2.45%) |
Oct 25, 2019 | 26.31 | 26.46 | 25.71 | 26.06 | 63,837,688 | +0.21(+0.80%) |
Oct 24, 2019 | 25.33 | 25.88 | 25.30 | 25.85 | 59,332,792 | +0.67(+2.65%) |
Oct 23, 2019 | 25.02 | 25.38 | 25.02 | 25.18 | 54,298,124 | +0.25(+1.02%) |
Oct 22, 2019 | 25.05 | 25.17 | 24.64 | 24.93 | 33,797,384 | -0.04(-0.15%) |
Oct 21, 2019 | 25.59 | 25.64 | 24.89 | 24.97 | 53,402,488 | -0.51(-1.99%) |
Oct 18, 2019 | 25.31 | 25.59 | 25.16 | 25.47 | 33,966,676 | +0.04(+0.15%) |
Oct 17, 2019 | 24.89 | 25.69 | 24.86 | 25.44 | 54,155,260 | +0.35(+1.39%) |
Oct 16, 2019 | 24.84 | 25.12 | 24.60 | 25.09 | 67,956,192 | +0.49(+1.99%) |
Oct 15, 2019 | 25.25 | 25.25 | 24.59 | 24.60 | 88,249,200 | -0.83(-3.25%) |
Oct 14, 2019 | 25.40 | 25.63 | 25.30 | 25.43 | 37,596,644 | +0.09(+0.37%) |
Oct 11, 2019 | 25.99 | 26.02 | 25.28 | 25.33 | 102,221,232 | -1.01(-3.85%) |
Oct 10, 2019 | 26.31 | 26.45 | 25.85 | 26.35 | 43,660,032 | +0.00(+0.00%) |
Oct 09, 2019 | 26.63 | 26.64 | 26.19 | 26.35 | 48,143,912 | -0.29(-1.09%) |
Oct 08, 2019 | 26.37 | 26.66 | 26.10 | 26.64 | 80,746,112 | +0.73(+2.83%) |
Oct 07, 2019 | 25.92 | 26.29 | 25.79 | 25.90 | 45,702,332 | -0.27(-1.04%) |
Oct 04, 2019 | 25.50 | 26.21 | 25.49 | 26.18 | 62,835,728 | +0.58(+2.28%) |
Oct 03, 2019 | 25.75 | 26.35 | 25.59 | 25.59 | 73,532,992 | -0.15(-0.58%) |
Oct 02, 2019 | 25.80 | 25.83 | 25.38 | 25.75 | 89,679,336 | +0.46(+1.82%) |
Oct 01, 2019 | 25.00 | 25.80 | 24.90 | 25.28 | 82,665,208 | +0.20(+0.79%) |
Sep 30, 2019 | 25.35 | 25.69 | 24.93 | 25.09 | 89,030,576 | -0.69(-2.70%) |
Sep 27, 2019 | 25.83 | 26.15 | 25.65 | 25.78 | 91,340,560 | -0.62(-2.35%) |
Sep 26, 2019 | 26.82 | 27.03 | 26.38 | 26.40 | 54,960,308 | -0.30(-1.13%) |
Sep 25, 2019 | 27.53 | 27.60 | 26.50 | 26.70 | 122,462,192 | -1.03(-3.73%) |
Sep 24, 2019 | 27.09 | 27.78 | 26.95 | 27.74 | 64,355,016 | +0.35(+1.27%) |
Sep 23, 2019 | 27.06 | 27.39 | 26.97 | 27.39 | 61,978,844 | +0.44(+1.64%) |
Sep 20, 2019 | 26.48 | 26.95 | 26.17 | 26.95 | 84,153,536 | +0.55(+2.10%) |
Sep 19, 2019 | 26.14 | 26.47 | 26.04 | 26.39 | 51,780,444 | +0.45(+1.74%) |
Sep 18, 2019 | 26.40 | 26.43 | 25.34 | 25.94 | 103,263,144 | -0.40(-1.53%) |
Sep 17, 2019 | 25.81 | 26.55 | 25.72 | 26.35 | 83,580,352 | +0.71(+2.78%) |
Sep 16, 2019 | 25.59 | 25.83 | 25.26 | 25.63 | 73,391,240 | +0.61(+2.44%) |
Sep 13, 2019 | 25.75 | 25.91 | 24.98 | 25.02 | 85,949,304 | -0.59(-2.31%) |
Sep 12, 2019 | 26.80 | 26.96 | 25.58 | 25.61 | 88,145,288 | -0.42(-1.62%) |
Sep 11, 2019 | 25.95 | 26.50 | 25.87 | 26.04 | 83,590,704 | +0.20(+0.76%) |
Sep 10, 2019 | 25.78 | 26.36 | 25.78 | 25.84 | 70,878,936 | -0.21(-0.79%) |
Sep 09, 2019 | 26.89 | 26.99 | 25.95 | 26.05 | 96,184,392 | -0.70(-2.63%) |
Sep 06, 2019 | 27.74 | 27.95 | 26.71 | 26.75 | 94,599,720 | -0.78(-2.83%) |
Sep 05, 2019 | 28.39 | 28.42 | 27.40 | 27.53 | 141,232,736 | -1.49(-5.15%) |
Sep 04, 2019 | 28.49 | 29.08 | 28.45 | 29.02 | 51,495,404 | +0.50(+1.75%) |