Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.53 | 22.61 | 22.42 | 22.51 | 4,770,557 | -0.11(-0.49%) |
Nov 27, 2019 | 22.56 | 22.65 | 22.47 | 22.62 | 6,270,474 | +0.06(+0.25%) |
Nov 26, 2019 | 22.47 | 22.71 | 22.39 | 22.56 | 14,548,296 | +0.05(+0.22%) |
Nov 25, 2019 | 22.07 | 22.56 | 21.98 | 22.51 | 11,126,351 | +0.40(+1.82%) |
Nov 22, 2019 | 21.69 | 22.13 | 21.68 | 22.11 | 8,055,670 | +0.35(+1.60%) |
Nov 21, 2019 | 21.82 | 21.91 | 21.69 | 21.76 | 8,916,642 | -0.05(-0.23%) |
Nov 20, 2019 | 22.12 | 22.15 | 21.77 | 21.81 | 10,734,500 | -0.45(-2.04%) |
Nov 19, 2019 | 22.44 | 22.44 | 22.23 | 22.27 | 7,545,105 | -0.00(-0.01%) |
Nov 18, 2019 | 22.31 | 22.42 | 22.19 | 22.27 | 14,391,637 | -0.18(-0.82%) |
Nov 15, 2019 | 22.67 | 22.67 | 22.38 | 22.45 | 9,123,701 | -0.07(-0.32%) |
Nov 14, 2019 | 22.56 | 22.61 | 22.39 | 22.53 | 5,122,717 | -0.03(-0.15%) |
Nov 13, 2019 | 22.64 | 22.69 | 22.50 | 22.56 | 7,888,912 | -0.25(-1.10%) |
Nov 12, 2019 | 23.06 | 23.08 | 22.74 | 22.81 | 8,668,699 | -0.36(-1.56%) |
Nov 11, 2019 | 23.10 | 23.22 | 22.96 | 23.17 | 4,260,356 | -0.04(-0.18%) |
Nov 08, 2019 | 23.22 | 23.27 | 23.08 | 23.21 | 7,203,542 | -0.02(-0.07%) |
Nov 07, 2019 | 23.18 | 23.43 | 23.13 | 23.23 | 11,057,412 | +0.14(+0.60%) |
Nov 06, 2019 | 23.14 | 23.14 | 22.82 | 23.09 | 9,966,851 | -0.08(-0.33%) |
Nov 05, 2019 | 22.99 | 23.31 | 22.94 | 23.17 | 10,901,188 | +0.12(+0.53%) |
Nov 04, 2019 | 22.80 | 23.05 | 22.69 | 23.04 | 13,484,845 | +0.38(+1.69%) |
Nov 01, 2019 | 22.24 | 22.67 | 22.11 | 22.66 | 14,820,712 | +0.63(+2.85%) |
Oct 31, 2019 | 22.18 | 22.28 | 21.84 | 22.03 | 12,323,256 | -0.24(-1.10%) |
Oct 30, 2019 | 22.23 | 22.35 | 21.97 | 22.28 | 8,609,123 | +0.07(+0.31%) |
Oct 29, 2019 | 22.30 | 22.40 | 22.16 | 22.21 | 12,546,850 | -0.22(-0.96%) |
Oct 28, 2019 | 22.74 | 22.77 | 22.36 | 22.43 | 17,580,494 | -0.25(-1.11%) |
Oct 25, 2019 | 22.55 | 22.73 | 22.44 | 22.68 | 8,532,122 | +0.21(+0.92%) |
Oct 24, 2019 | 22.74 | 22.81 | 22.34 | 22.47 | 9,823,170 | -0.19(-0.83%) |
Oct 23, 2019 | 22.58 | 22.71 | 22.44 | 22.66 | 22,580,348 | -0.01(-0.04%) |
Oct 22, 2019 | 22.19 | 22.68 | 21.94 | 22.67 | 24,365,310 | +0.48(+2.18%) |
Oct 21, 2019 | 21.61 | 22.20 | 21.61 | 22.18 | 27,751,472 | +0.65(+3.03%) |
Oct 18, 2019 | 21.56 | 21.70 | 21.42 | 21.53 | 64,628,736 | -0.35(-1.59%) |
Oct 17, 2019 | 22.25 | 22.61 | 21.81 | 21.88 | 36,820,256 | +0.24(+1.13%) |
Oct 16, 2019 | 21.92 | 21.92 | 21.49 | 21.64 | 14,882,249 | -0.05(-0.25%) |
Oct 15, 2019 | 21.50 | 21.82 | 21.45 | 21.69 | 13,473,814 | +0.19(+0.89%) |
Oct 14, 2019 | 21.51 | 21.62 | 21.33 | 21.50 | 12,641,694 | -0.15(-0.71%) |
Oct 11, 2019 | 21.32 | 21.84 | 21.18 | 21.65 | 14,029,177 | +0.66(+3.15%) |
Oct 10, 2019 | 20.77 | 21.02 | 20.76 | 20.99 | 19,952,352 | +0.23(+1.10%) |
Oct 09, 2019 | 20.75 | 20.97 | 20.71 | 20.76 | 12,895,269 | +0.11(+0.54%) |
Oct 08, 2019 | 20.71 | 20.94 | 20.58 | 20.65 | 12,954,571 | -0.29(-1.40%) |
Oct 07, 2019 | 20.88 | 21.14 | 20.77 | 20.94 | 11,227,120 | +0.03(+0.12%) |
Oct 04, 2019 | 20.80 | 21.02 | 20.67 | 20.92 | 20,842,692 | -0.08(-0.37%) |
Oct 03, 2019 | 20.74 | 21.08 | 20.50 | 20.99 | 15,845,191 | +0.21(+1.03%) |
Oct 02, 2019 | 20.89 | 21.11 | 20.73 | 20.78 | 22,175,532 | -0.24(-1.12%) |
Oct 01, 2019 | 21.83 | 21.95 | 20.91 | 21.02 | 17,033,470 | -0.71(-3.25%) |
Sep 30, 2019 | 21.62 | 21.92 | 21.62 | 21.72 | 10,006,383 | +0.11(+0.52%) |
Sep 27, 2019 | 21.85 | 21.95 | 21.50 | 21.61 | 8,284,329 | -0.16(-0.73%) |
Sep 26, 2019 | 21.60 | 21.87 | 21.54 | 21.77 | 9,450,453 | +0.17(+0.80%) |
Sep 25, 2019 | 21.59 | 21.70 | 21.39 | 21.60 | 9,919,356 | +0.08(+0.35%) |
Sep 24, 2019 | 21.71 | 22.07 | 21.43 | 21.52 | 17,213,118 | -0.07(-0.33%) |
Sep 23, 2019 | 21.51 | 21.66 | 21.31 | 21.59 | 13,211,497 | +0.08(+0.35%) |
Sep 20, 2019 | 22.18 | 22.26 | 21.45 | 21.52 | 42,747,356 | -0.68(-3.07%) |
Sep 19, 2019 | 22.37 | 22.40 | 22.13 | 22.20 | 9,113,626 | -0.11(-0.51%) |
Sep 18, 2019 | 22.24 | 22.34 | 21.97 | 22.31 | 11,729,956 | -0.01(-0.04%) |
Sep 17, 2019 | 22.69 | 22.69 | 22.19 | 22.32 | 9,946,795 | -0.38(-1.67%) |
Sep 16, 2019 | 22.49 | 22.84 | 22.44 | 22.70 | 16,551,345 | -0.03(-0.11%) |
Sep 13, 2019 | 22.57 | 22.81 | 22.57 | 22.72 | 17,576,096 | +0.29(+1.29%) |
Sep 12, 2019 | 22.28 | 22.52 | 22.10 | 22.44 | 21,280,626 | +0.20(+0.89%) |
Sep 11, 2019 | 22.17 | 22.34 | 21.87 | 22.24 | 25,900,336 | +0.07(+0.33%) |
Sep 10, 2019 | 21.65 | 22.20 | 21.65 | 22.17 | 21,082,130 | +0.51(+2.37%) |
Sep 09, 2019 | 21.29 | 21.66 | 21.17 | 21.65 | 15,597,357 | +0.48(+2.27%) |
Sep 06, 2019 | 21.46 | 21.51 | 21.05 | 21.17 | 17,284,612 | -0.17(-0.79%) |
Sep 05, 2019 | 21.33 | 21.57 | 21.31 | 21.34 | 18,392,298 | +0.18(+0.83%) |
Sep 04, 2019 | 20.87 | 21.18 | 20.87 | 21.17 | 19,344,816 | +0.36(+1.73%) |