Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.81 | 24.16 | 23.70 | 23.70 | 1,082,200 | -0.12(-0.50%) |
Nov 27, 2019 | 23.98 | 24.06 | 23.50 | 23.82 | 1,713,900 | -0.21(-0.87%) |
Nov 26, 2019 | 23.63 | 24.09 | 23.25 | 24.03 | 2,901,388 | +0.33(+1.39%) |
Nov 25, 2019 | 23.50 | 23.92 | 23.40 | 23.70 | 3,082,760 | +0.41(+1.76%) |
Nov 22, 2019 | 23.65 | 23.78 | 23.01 | 23.29 | 3,632,200 | -0.55(-2.31%) |
Nov 21, 2019 | 23.10 | 24.60 | 22.37 | 23.84 | 9,339,669 | -2.09(-8.06%) |
Nov 20, 2019 | 26.29 | 26.47 | 25.74 | 25.93 | 4,528,043 | -0.39(-1.48%) |
Nov 19, 2019 | 27.41 | 27.44 | 26.31 | 26.32 | 3,178,748 | -0.93(-3.41%) |
Nov 18, 2019 | 26.55 | 27.31 | 26.55 | 27.25 | 1,848,744 | +0.64(+2.41%) |
Nov 15, 2019 | 26.73 | 26.89 | 26.33 | 26.61 | 1,723,500 | +0.01(+0.04%) |
Nov 14, 2019 | 26.49 | 26.84 | 26.42 | 26.60 | 1,366,689 | -0.04(-0.15%) |
Nov 13, 2019 | 26.63 | 26.85 | 26.34 | 26.64 | 1,887,376 | -0.06(-0.22%) |
Nov 12, 2019 | 26.62 | 26.88 | 26.33 | 26.70 | 1,734,784 | +0.20(+0.75%) |
Nov 11, 2019 | 26.67 | 26.75 | 26.01 | 26.50 | 1,568,972 | -0.33(-1.23%) |
Nov 08, 2019 | 27.17 | 27.20 | 26.75 | 26.83 | 1,224,300 | -0.17(-0.63%) |
Nov 07, 2019 | 26.80 | 27.21 | 26.48 | 27.00 | 2,015,567 | +0.24(+0.90%) |
Nov 06, 2019 | 26.77 | 27.12 | 26.46 | 26.76 | 1,940,058 | -0.09(-0.34%) |
Nov 05, 2019 | 27.08 | 27.41 | 26.82 | 26.85 | 2,722,259 | -0.16(-0.59%) |
Nov 04, 2019 | 27.05 | 27.40 | 26.46 | 27.01 | 24,965,816 | -0.14(-0.52%) |
Nov 01, 2019 | 26.71 | 27.59 | 26.42 | 27.15 | 4,215,800 | +0.45(+1.69%) |
Oct 31, 2019 | 26.68 | 27.14 | 26.37 | 26.70 | 6,422,088 | +1.37(+5.41%) |
Oct 30, 2019 | 25.09 | 25.36 | 24.50 | 25.33 | 1,143,855 | +0.17(+0.68%) |
Oct 29, 2019 | 25.78 | 25.89 | 25.10 | 25.16 | 1,220,675 | -0.74(-2.86%) |
Oct 28, 2019 | 26.08 | 26.34 | 25.76 | 25.90 | 1,033,202 | -0.15(-0.58%) |
Oct 25, 2019 | 25.66 | 26.16 | 25.55 | 26.05 | 859,000 | +0.32(+1.24%) |
Oct 24, 2019 | 26.22 | 26.22 | 25.59 | 25.73 | 1,385,327 | -0.50(-1.91%) |
Oct 23, 2019 | 25.92 | 26.33 | 25.73 | 26.23 | 1,896,411 | +0.32(+1.24%) |
Oct 22, 2019 | 25.38 | 26.14 | 25.23 | 25.91 | 1,576,067 | +0.54(+2.13%) |
Oct 21, 2019 | 25.36 | 25.48 | 25.15 | 25.37 | 1,185,190 | +0.22(+0.87%) |
Oct 18, 2019 | 25.05 | 25.62 | 24.68 | 25.15 | 2,669,800 | +0.02(+0.08%) |
Oct 17, 2019 | 24.84 | 25.22 | 24.59 | 25.13 | 998,161 | +0.35(+1.41%) |
Oct 16, 2019 | 25.00 | 25.28 | 24.75 | 24.78 | 1,470,698 | -0.27(-1.08%) |
Oct 15, 2019 | 24.85 | 25.15 | 24.79 | 25.05 | 442,748 | +0.21(+0.85%) |
Oct 14, 2019 | 24.97 | 25.16 | 24.76 | 24.84 | 595,016 | -0.26(-1.04%) |
Oct 11, 2019 | 24.97 | 25.52 | 24.65 | 25.10 | 1,149,900 | +0.60(+2.45%) |
Oct 10, 2019 | 24.21 | 24.77 | 24.14 | 24.50 | 981,785 | +0.35(+1.45%) |
Oct 09, 2019 | 24.40 | 24.44 | 24.00 | 24.15 | 1,276,315 | -0.15(-0.62%) |
Oct 08, 2019 | 24.00 | 24.79 | 23.85 | 24.30 | 1,461,548 | +0.13(+0.54%) |
Oct 07, 2019 | 23.69 | 24.27 | 23.51 | 24.17 | 1,357,110 | +0.33(+1.38%) |
Oct 04, 2019 | 24.59 | 24.70 | 23.65 | 23.84 | 2,528,500 | -0.70(-2.85%) |
Oct 03, 2019 | 24.67 | 24.82 | 23.96 | 24.54 | 1,903,050 | -0.28(-1.13%) |
Oct 02, 2019 | 25.00 | 25.14 | 24.52 | 24.82 | 1,386,146 | -0.31(-1.23%) |
Oct 01, 2019 | 25.89 | 26.05 | 25.11 | 25.13 | 884,273 | -0.74(-2.86%) |
Sep 30, 2019 | 25.80 | 26.25 | 25.75 | 25.87 | 1,060,210 | +0.22(+0.86%) |
Sep 27, 2019 | 26.12 | 26.19 | 25.42 | 25.65 | 928,000 | -0.34(-1.31%) |
Sep 26, 2019 | 26.24 | 26.67 | 25.74 | 25.99 | 1,139,411 | -0.28(-1.07%) |
Sep 25, 2019 | 25.74 | 26.41 | 25.60 | 26.27 | 1,309,507 | +0.62(+2.42%) |
Sep 24, 2019 | 26.27 | 26.49 | 25.51 | 25.65 | 1,349,317 | -0.56(-2.14%) |
Sep 23, 2019 | 26.24 | 26.44 | 25.93 | 26.21 | 859,025 | -0.15(-0.57%) |
Sep 20, 2019 | 26.13 | 26.44 | 26.10 | 26.36 | 2,120,500 | +0.19(+0.73%) |
Sep 19, 2019 | 26.37 | 26.44 | 26.01 | 26.17 | 1,558,802 | -0.11(-0.42%) |
Sep 18, 2019 | 26.00 | 26.47 | 25.68 | 26.28 | 2,999,101 | +0.41(+1.58%) |
Sep 17, 2019 | 26.25 | 26.37 | 25.77 | 25.87 | 3,509,676 | -1.02(-3.79%) |
Sep 16, 2019 | 27.00 | 27.23 | 26.41 | 26.89 | 2,402,611 | -0.55(-2.00%) |
Sep 13, 2019 | 27.66 | 27.88 | 27.19 | 27.44 | 1,636,800 | -0.06(-0.22%) |
Sep 12, 2019 | 28.15 | 28.23 | 27.32 | 27.50 | 1,697,311 | -0.59(-2.10%) |
Sep 11, 2019 | 27.79 | 28.09 | 27.48 | 28.09 | 1,144,954 | +0.42(+1.52%) |
Sep 10, 2019 | 27.56 | 27.81 | 27.22 | 27.67 | 1,397,427 | -0.02(-0.07%) |
Sep 09, 2019 | 27.30 | 27.99 | 27.13 | 27.69 | 1,428,441 | +0.46(+1.69%) |
Sep 06, 2019 | 27.30 | 27.58 | 26.95 | 27.23 | 1,362,100 | +0.06(+0.22%) |
Sep 05, 2019 | 26.65 | 27.52 | 26.50 | 27.17 | 2,413,922 | +0.83(+3.15%) |
Sep 04, 2019 | 26.47 | 26.71 | 26.27 | 26.34 | 1,798,221 | +0.18(+0.69%) |