Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.71 | 21.71 | 21.21 | 21.50 | 1,689,700 | -0.17(-0.78%) |
Nov 27, 2019 | 21.01 | 21.73 | 20.91 | 21.67 | 4,672,500 | +0.67(+3.19%) |
Nov 26, 2019 | 20.83 | 21.06 | 20.39 | 21.00 | 5,782,815 | +0.18(+0.86%) |
Nov 25, 2019 | 21.42 | 21.52 | 20.81 | 20.82 | 5,561,072 | -0.59(-2.76%) |
Nov 22, 2019 | 21.84 | 21.87 | 21.40 | 21.41 | 4,006,700 | -0.32(-1.47%) |
Nov 21, 2019 | 21.63 | 21.80 | 21.54 | 21.73 | 3,242,202 | +0.07(+0.32%) |
Nov 20, 2019 | 21.75 | 22.01 | 21.51 | 21.66 | 4,057,693 | -0.16(-0.73%) |
Nov 19, 2019 | 21.87 | 21.91 | 21.55 | 21.82 | 3,294,973 | +0.08(+0.37%) |
Nov 18, 2019 | 21.20 | 21.76 | 21.20 | 21.74 | 6,816,327 | +0.08(+0.37%) |
Nov 15, 2019 | 21.89 | 21.95 | 21.59 | 21.66 | 4,204,500 | -0.16(-0.73%) |
Nov 14, 2019 | 21.87 | 22.26 | 21.75 | 21.82 | 5,588,582 | -0.17(-0.77%) |
Nov 13, 2019 | 22.54 | 22.85 | 21.98 | 21.99 | 5,098,291 | -0.69(-3.04%) |
Nov 12, 2019 | 23.25 | 23.28 | 22.59 | 22.68 | 4,026,483 | -0.79(-3.37%) |
Nov 11, 2019 | 23.33 | 23.61 | 23.12 | 23.47 | 1,725,615 | +0.02(+0.09%) |
Nov 08, 2019 | 23.38 | 23.55 | 23.14 | 23.45 | 1,643,900 | -0.02(-0.09%) |
Nov 07, 2019 | 23.50 | 23.74 | 23.00 | 23.47 | 3,857,844 | -0.21(-0.89%) |
Nov 06, 2019 | 24.18 | 24.31 | 23.66 | 23.68 | 2,215,279 | -0.39(-1.60%) |
Nov 05, 2019 | 24.06 | 24.26 | 23.89 | 24.07 | 2,150,170 | -0.01(-0.06%) |
Nov 04, 2019 | 24.19 | 24.41 | 23.98 | 24.08 | 2,270,775 | -0.11(-0.45%) |
Nov 01, 2019 | 24.07 | 24.26 | 23.88 | 24.19 | 1,447,900 | +0.32(+1.34%) |
Oct 31, 2019 | 23.60 | 23.88 | 23.31 | 23.87 | 1,810,293 | +0.26(+1.10%) |
Oct 30, 2019 | 23.59 | 23.76 | 23.12 | 23.61 | 1,611,616 | -0.01(-0.04%) |
Oct 29, 2019 | 23.34 | 23.71 | 23.13 | 23.62 | 3,504,920 | +0.14(+0.60%) |
Oct 28, 2019 | 23.26 | 23.73 | 23.25 | 23.48 | 3,634,180 | +0.27(+1.16%) |
Oct 25, 2019 | 23.35 | 23.60 | 23.18 | 23.21 | 1,825,600 | -0.06(-0.26%) |
Oct 24, 2019 | 23.27 | 23.36 | 22.99 | 23.27 | 1,930,225 | +0.00(+0.00%) |
Oct 23, 2019 | 22.63 | 23.28 | 22.63 | 23.27 | 2,691,194 | +0.33(+1.44%) |
Oct 22, 2019 | 23.73 | 23.73 | 22.44 | 22.94 | 7,900,409 | -1.38(-5.67%) |
Oct 21, 2019 | 24.36 | 24.70 | 24.24 | 24.32 | 2,914,101 | -0.03(-0.12%) |
Oct 18, 2019 | 24.33 | 24.51 | 24.11 | 24.35 | 4,191,200 | +0.11(+0.45%) |
Oct 17, 2019 | 24.67 | 24.85 | 24.10 | 24.24 | 5,499,864 | -0.61(-2.45%) |
Oct 16, 2019 | 24.63 | 25.07 | 24.60 | 24.85 | 4,943,042 | +0.25(+1.02%) |
Oct 15, 2019 | 23.66 | 24.63 | 23.65 | 24.60 | 2,689,010 | +0.94(+3.97%) |
Oct 14, 2019 | 23.52 | 23.72 | 23.31 | 23.66 | 2,203,808 | +0.17(+0.72%) |
Oct 11, 2019 | 23.32 | 23.69 | 23.14 | 23.49 | 3,516,700 | +0.58(+2.53%) |
Oct 10, 2019 | 23.89 | 23.89 | 22.90 | 22.91 | 4,197,325 | -1.01(-4.22%) |
Oct 09, 2019 | 23.86 | 23.98 | 23.62 | 23.92 | 1,331,522 | +0.19(+0.80%) |
Oct 08, 2019 | 24.00 | 24.11 | 23.57 | 23.73 | 2,763,026 | -0.38(-1.58%) |
Oct 07, 2019 | 24.12 | 24.32 | 23.95 | 24.11 | 5,482,195 | -0.01(-0.04%) |
Oct 04, 2019 | 23.79 | 24.19 | 23.75 | 24.12 | 2,593,600 | +0.36(+1.52%) |
Oct 03, 2019 | 23.33 | 23.77 | 23.27 | 23.76 | 3,041,881 | +0.35(+1.50%) |
Oct 02, 2019 | 23.33 | 23.47 | 23.21 | 23.41 | 2,392,365 | +0.00(+0.00%) |
Oct 01, 2019 | 23.82 | 24.12 | 23.34 | 23.41 | 2,916,212 | -0.38(-1.60%) |
Sep 30, 2019 | 23.91 | 24.00 | 23.71 | 23.79 | 3,374,175 | -0.05(-0.21%) |
Sep 27, 2019 | 23.78 | 23.96 | 23.51 | 23.84 | 2,813,000 | +0.05(+0.21%) |
Sep 26, 2019 | 24.51 | 24.63 | 23.74 | 23.79 | 2,963,817 | -0.65(-2.66%) |
Sep 25, 2019 | 23.74 | 24.54 | 23.74 | 24.44 | 4,914,251 | +0.50(+2.09%) |
Sep 24, 2019 | 24.62 | 24.75 | 23.84 | 23.94 | 4,669,825 | -0.62(-2.52%) |
Sep 23, 2019 | 24.94 | 25.24 | 24.54 | 24.56 | 3,683,580 | -0.53(-2.11%) |
Sep 20, 2019 | 26.23 | 26.23 | 24.84 | 25.09 | 14,059,800 | -1.21(-4.60%) |
Sep 19, 2019 | 26.63 | 26.72 | 26.28 | 26.30 | 4,354,605 | -0.36(-1.35%) |
Sep 18, 2019 | 26.56 | 26.68 | 26.27 | 26.66 | 4,064,535 | +0.06(+0.23%) |
Sep 17, 2019 | 26.92 | 26.98 | 26.34 | 26.60 | 5,063,380 | -0.48(-1.77%) |
Sep 16, 2019 | 27.37 | 27.58 | 26.97 | 27.08 | 4,018,073 | -0.43(-1.56%) |
Sep 13, 2019 | 27.65 | 27.67 | 27.19 | 27.51 | 6,213,100 | +0.09(+0.33%) |
Sep 12, 2019 | 26.92 | 27.66 | 26.77 | 27.42 | 11,269,748 | +0.47(+1.74%) |
Sep 11, 2019 | 27.17 | 27.26 | 26.69 | 26.95 | 5,953,801 | -0.19(-0.70%) |
Sep 10, 2019 | 26.82 | 27.34 | 26.67 | 27.14 | 13,198,145 | +0.39(+1.46%) |
Sep 09, 2019 | 26.66 | 26.80 | 26.40 | 26.75 | 10,230,362 | +0.22(+0.83%) |
Sep 06, 2019 | 26.12 | 26.81 | 26.12 | 26.53 | 13,023,800 | +0.46(+1.76%) |
Sep 05, 2019 | 26.84 | 27.23 | 26.02 | 26.07 | 14,130,830 | -0.62(-2.32%) |
Sep 04, 2019 | 26.09 | 26.77 | 26.03 | 26.69 | 12,264,703 | +0.75(+2.89%) |