Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.59 | 23.35 | 22.52 | 22.82 | 3,146,000 | +0.20(+0.88%) |
Nov 27, 2019 | 22.10 | 22.68 | 22.05 | 22.62 | 3,773,400 | +0.53(+2.40%) |
Nov 26, 2019 | 22.33 | 22.85 | 21.86 | 22.09 | 3,912,030 | -0.41(-1.82%) |
Nov 25, 2019 | 21.34 | 22.61 | 21.25 | 22.50 | 7,342,508 | +1.33(+6.28%) |
Nov 22, 2019 | 21.00 | 21.39 | 20.96 | 21.17 | 4,373,400 | +0.17(+0.81%) |
Nov 21, 2019 | 21.50 | 22.05 | 20.94 | 21.00 | 6,821,629 | -0.70(-3.23%) |
Nov 20, 2019 | 20.71 | 21.86 | 20.68 | 21.70 | 6,531,131 | +0.60(+2.84%) |
Nov 19, 2019 | 22.35 | 22.35 | 20.64 | 21.10 | 16,131,177 | -2.01(-8.70%) |
Nov 18, 2019 | 22.64 | 23.55 | 22.43 | 23.11 | 10,135,394 | +0.25(+1.09%) |
Nov 15, 2019 | 21.65 | 23.10 | 21.47 | 22.86 | 10,680,200 | +1.17(+5.39%) |
Nov 14, 2019 | 21.05 | 21.72 | 20.90 | 21.69 | 7,640,215 | +0.39(+1.83%) |
Nov 13, 2019 | 20.60 | 21.38 | 20.60 | 21.30 | 5,444,295 | +0.60(+2.90%) |
Nov 12, 2019 | 20.05 | 20.80 | 19.53 | 20.70 | 6,736,600 | +0.57(+2.83%) |
Nov 11, 2019 | 20.16 | 20.35 | 19.91 | 20.13 | 4,528,722 | -0.37(-1.80%) |
Nov 08, 2019 | 19.69 | 20.50 | 19.69 | 20.50 | 9,419,500 | +0.16(+0.79%) |
Nov 07, 2019 | 20.00 | 20.55 | 19.83 | 20.34 | 7,735,755 | +0.20(+0.99%) |
Nov 06, 2019 | 20.78 | 20.95 | 20.09 | 20.14 | 8,824,342 | -0.61(-2.94%) |
Nov 05, 2019 | 22.00 | 22.16 | 20.71 | 20.75 | 7,156,918 | -1.19(-5.42%) |
Nov 04, 2019 | 21.92 | 22.26 | 21.61 | 21.94 | 6,380,592 | +0.00(+0.00%) |
Nov 01, 2019 | 21.94 | 22.18 | 21.48 | 21.94 | 5,766,400 | -0.06(-0.27%) |
Oct 31, 2019 | 22.96 | 23.23 | 21.79 | 22.00 | 5,723,543 | -1.25(-5.38%) |
Oct 30, 2019 | 22.55 | 23.27 | 22.01 | 23.25 | 9,833,897 | +0.75(+3.33%) |
Oct 29, 2019 | 21.65 | 22.78 | 21.25 | 22.50 | 11,330,957 | +1.03(+4.80%) |
Oct 28, 2019 | 20.51 | 21.64 | 19.86 | 21.47 | 13,181,430 | +1.01(+4.94%) |
Oct 25, 2019 | 20.75 | 21.33 | 20.22 | 20.46 | 9,752,400 | -0.52(-2.48%) |
Oct 24, 2019 | 20.95 | 21.48 | 20.51 | 20.98 | 10,309,849 | +0.14(+0.67%) |
Oct 23, 2019 | 20.73 | 21.48 | 20.67 | 20.84 | 7,707,148 | -0.19(-0.90%) |
Oct 22, 2019 | 22.52 | 22.58 | 20.91 | 21.03 | 11,303,807 | -1.55(-6.86%) |
Oct 21, 2019 | 21.93 | 22.74 | 21.87 | 22.58 | 8,552,963 | +0.77(+3.53%) |
Oct 18, 2019 | 23.50 | 23.60 | 21.44 | 21.81 | 20,234,700 | -2.19(-9.13%) |
Oct 17, 2019 | 23.17 | 24.00 | 22.93 | 24.00 | 6,638,317 | +0.36(+1.52%) |
Oct 16, 2019 | 23.09 | 23.80 | 22.69 | 23.64 | 14,604,553 | -1.10(-4.45%) |
Oct 15, 2019 | 24.59 | 24.98 | 24.26 | 24.74 | 6,009,322 | +0.12(+0.49%) |
Oct 14, 2019 | 25.23 | 25.54 | 24.52 | 24.62 | 8,249,473 | -1.37(-5.27%) |
Oct 11, 2019 | 24.50 | 26.36 | 24.35 | 25.99 | 15,142,000 | +2.17(+9.11%) |
Oct 10, 2019 | 24.30 | 24.84 | 23.27 | 23.82 | 11,660,398 | -0.75(-3.05%) |
Oct 09, 2019 | 25.51 | 25.59 | 24.41 | 24.57 | 9,870,262 | -1.13(-4.40%) |
Oct 08, 2019 | 25.83 | 26.40 | 25.07 | 25.70 | 8,045,184 | -0.35(-1.34%) |
Oct 07, 2019 | 24.62 | 26.28 | 24.57 | 26.05 | 7,770,681 | +1.08(+4.33%) |
Oct 04, 2019 | 25.10 | 25.21 | 24.23 | 24.97 | 6,679,300 | +0.04(+0.16%) |
Oct 03, 2019 | 23.34 | 25.42 | 22.53 | 24.93 | 16,885,510 | +1.50(+6.40%) |
Oct 02, 2019 | 22.27 | 23.49 | 22.12 | 23.43 | 6,660,446 | +0.56(+2.45%) |
Oct 01, 2019 | 24.07 | 24.07 | 22.61 | 22.87 | 8,555,512 | -0.86(-3.62%) |
Sep 30, 2019 | 22.75 | 24.41 | 22.26 | 23.73 | 12,215,658 | +1.67(+7.57%) |
Sep 27, 2019 | 22.51 | 22.75 | 21.25 | 22.06 | 6,358,300 | -0.57(-2.52%) |
Sep 26, 2019 | 22.41 | 22.94 | 21.96 | 22.63 | 5,576,592 | -0.10(-0.44%) |
Sep 25, 2019 | 23.00 | 23.24 | 21.43 | 22.73 | 13,062,338 | -0.47(-2.03%) |
Sep 24, 2019 | 23.90 | 24.41 | 23.02 | 23.20 | 10,613,680 | -1.10(-4.53%) |
Sep 23, 2019 | 25.21 | 25.25 | 23.70 | 24.30 | 13,384,027 | -1.07(-4.22%) |
Sep 20, 2019 | 25.85 | 26.10 | 25.05 | 25.37 | 9,451,600 | -0.35(-1.36%) |
Sep 19, 2019 | 25.82 | 25.96 | 24.99 | 25.72 | 6,477,962 | +0.01(+0.04%) |
Sep 18, 2019 | 26.26 | 26.75 | 24.94 | 25.71 | 5,509,933 | -0.51(-1.95%) |
Sep 17, 2019 | 26.00 | 27.41 | 25.78 | 26.22 | 8,067,357 | +0.12(+0.46%) |
Sep 16, 2019 | 24.25 | 26.21 | 24.20 | 26.10 | 8,262,438 | +1.61(+6.57%) |
Sep 13, 2019 | 25.62 | 25.70 | 24.36 | 24.49 | 6,592,300 | -1.13(-4.41%) |
Sep 12, 2019 | 25.55 | 25.90 | 25.00 | 25.62 | 5,538,426 | +0.37(+1.47%) |
Sep 11, 2019 | 26.26 | 26.26 | 25.15 | 25.25 | 7,739,170 | -1.50(-5.61%) |
Sep 10, 2019 | 24.81 | 26.86 | 24.50 | 26.75 | 15,135,381 | +1.83(+7.34%) |
Sep 09, 2019 | 27.58 | 27.60 | 23.93 | 24.92 | 29,278,954 | -2.46(-8.98%) |
Sep 06, 2019 | 29.75 | 29.98 | 27.30 | 27.38 | 15,019,100 | -2.63(-8.76%) |
Sep 05, 2019 | 26.47 | 31.21 | 26.00 | 30.01 | 43,981,800 | -1.06(-3.41%) |
Sep 04, 2019 | 29.24 | 31.28 | 28.94 | 31.07 | 14,910,255 | +2.31(+8.03%) |