Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.13 | 25.38 | 25.08 | 25.13 | 2,079,036 | -0.08(-0.33%) |
Nov 27, 2019 | 25.28 | 25.39 | 25.09 | 25.22 | 3,367,489 | +0.05(+0.20%) |
Nov 26, 2019 | 25.09 | 25.23 | 25.04 | 25.17 | 5,214,117 | -0.08(-0.33%) |
Nov 25, 2019 | 25.09 | 25.27 | 25.01 | 25.25 | 4,464,846 | +0.19(+0.76%) |
Nov 22, 2019 | 24.86 | 25.13 | 24.86 | 25.06 | 5,646,273 | +0.27(+1.07%) |
Nov 21, 2019 | 24.88 | 24.94 | 24.68 | 24.79 | 4,081,938 | +0.02(+0.07%) |
Nov 20, 2019 | 24.77 | 24.93 | 24.59 | 24.78 | 3,888,884 | -0.09(-0.37%) |
Nov 19, 2019 | 24.92 | 25.03 | 24.72 | 24.87 | 3,785,583 | +0.02(+0.07%) |
Nov 18, 2019 | 25.02 | 25.07 | 24.71 | 24.85 | 4,831,171 | -0.18(-0.73%) |
Nov 15, 2019 | 24.84 | 25.07 | 24.69 | 25.03 | 5,718,461 | +0.24(+0.97%) |
Nov 14, 2019 | 24.76 | 24.90 | 24.63 | 24.79 | 4,415,538 | -0.03(-0.10%) |
Nov 13, 2019 | 24.77 | 24.97 | 24.54 | 24.82 | 5,447,395 | -0.25(-1.00%) |
Nov 12, 2019 | 25.13 | 25.23 | 24.93 | 25.07 | 5,173,236 | -0.02(-0.07%) |
Nov 11, 2019 | 25.19 | 25.28 | 25.03 | 25.08 | 5,707,118 | -0.36(-1.41%) |
Nov 08, 2019 | 25.32 | 25.51 | 25.30 | 25.44 | 4,321,066 | +0.04(+0.16%) |
Nov 07, 2019 | 25.53 | 25.72 | 25.33 | 25.40 | 6,222,938 | +0.07(+0.26%) |
Nov 06, 2019 | 25.28 | 25.38 | 25.06 | 25.33 | 6,520,623 | +0.07(+0.26%) |
Nov 05, 2019 | 25.18 | 25.52 | 25.06 | 25.27 | 5,960,818 | +0.22(+0.90%) |
Nov 04, 2019 | 24.81 | 25.10 | 24.76 | 25.04 | 7,195,573 | +0.43(+1.76%) |
Nov 01, 2019 | 24.44 | 24.62 | 24.32 | 24.61 | 6,257,529 | +0.40(+1.65%) |
Oct 31, 2019 | 24.23 | 24.38 | 23.87 | 24.21 | 9,506,984 | -0.17(-0.68%) |
Oct 30, 2019 | 24.63 | 24.64 | 24.19 | 24.38 | 9,746,013 | -0.29(-1.18%) |
Oct 29, 2019 | 24.39 | 24.70 | 24.20 | 24.67 | 8,275,464 | +0.16(+0.65%) |
Oct 28, 2019 | 24.14 | 24.62 | 24.14 | 24.51 | 8,966,996 | +0.32(+1.34%) |
Oct 25, 2019 | 23.83 | 24.35 | 23.72 | 24.19 | 11,498,901 | +0.72(+3.05%) |
Oct 24, 2019 | 23.54 | 23.66 | 23.25 | 23.47 | 4,180,530 | -0.07(-0.28%) |
Oct 23, 2019 | 23.40 | 23.63 | 23.29 | 23.54 | 6,395,332 | -0.02(-0.11%) |
Oct 22, 2019 | 23.17 | 23.84 | 22.42 | 23.56 | 10,147,194 | +0.23(+1.00%) |
Oct 21, 2019 | 22.95 | 23.34 | 22.95 | 23.33 | 7,291,107 | +0.57(+2.52%) |
Oct 18, 2019 | 22.64 | 22.90 | 22.53 | 22.75 | 7,575,889 | +0.21(+0.92%) |
Oct 17, 2019 | 22.77 | 22.83 | 22.44 | 22.55 | 6,110,127 | -0.07(-0.31%) |
Oct 16, 2019 | 22.71 | 22.96 | 22.56 | 22.62 | 4,681,368 | -0.17(-0.77%) |
Oct 15, 2019 | 22.56 | 22.95 | 22.40 | 22.79 | 4,792,951 | +0.32(+1.43%) |
Oct 14, 2019 | 22.13 | 22.54 | 22.12 | 22.47 | 4,434,652 | +0.12(+0.52%) |
Oct 11, 2019 | 22.47 | 22.60 | 22.29 | 22.35 | 6,262,093 | +0.56(+2.56%) |
Oct 10, 2019 | 21.55 | 21.94 | 21.46 | 21.80 | 5,507,339 | +0.44(+2.05%) |
Oct 09, 2019 | 21.43 | 21.47 | 21.29 | 21.36 | 4,870,282 | +0.17(+0.81%) |
Oct 08, 2019 | 21.49 | 21.58 | 21.16 | 21.19 | 7,111,985 | -0.70(-3.19%) |
Oct 07, 2019 | 22.05 | 22.16 | 21.86 | 21.89 | 3,860,622 | -0.17(-0.79%) |
Oct 04, 2019 | 21.77 | 22.08 | 21.51 | 22.06 | 5,502,258 | +0.35(+1.61%) |
Oct 03, 2019 | 21.53 | 21.73 | 21.20 | 21.71 | 5,801,898 | +0.12(+0.54%) |
Oct 02, 2019 | 21.89 | 21.94 | 21.50 | 21.60 | 5,026,197 | -0.44(-2.00%) |
Oct 01, 2019 | 22.91 | 23.03 | 22.03 | 22.04 | 5,344,736 | -0.76(-3.32%) |
Sep 30, 2019 | 22.81 | 23.01 | 22.74 | 22.80 | 4,389,873 | -0.08(-0.36%) |
Sep 27, 2019 | 22.81 | 23.07 | 22.59 | 22.88 | 5,803,141 | +0.27(+1.22%) |
Sep 26, 2019 | 22.71 | 22.80 | 22.50 | 22.60 | 6,360,601 | -0.22(-0.98%) |
Sep 25, 2019 | 22.60 | 22.94 | 22.55 | 22.83 | 3,992,850 | +0.17(+0.77%) |
Sep 24, 2019 | 22.88 | 23.01 | 22.55 | 22.65 | 6,664,008 | -0.22(-0.97%) |
Sep 23, 2019 | 22.76 | 22.97 | 22.64 | 22.88 | 5,812,901 | -0.09(-0.40%) |
Sep 20, 2019 | 23.21 | 23.23 | 22.92 | 22.97 | 9,885,926 | -0.10(-0.43%) |
Sep 19, 2019 | 23.30 | 23.47 | 23.05 | 23.07 | 5,420,735 | -0.28(-1.20%) |
Sep 18, 2019 | 23.10 | 23.48 | 22.98 | 23.35 | 5,221,041 | +0.09(+0.39%) |
Sep 17, 2019 | 23.40 | 23.51 | 23.01 | 23.26 | 6,923,699 | -0.27(-1.16%) |
Sep 16, 2019 | 23.07 | 23.55 | 23.04 | 23.53 | 5,567,390 | +0.11(+0.46%) |
Sep 13, 2019 | 23.37 | 23.65 | 23.26 | 23.42 | 5,496,853 | +0.29(+1.25%) |
Sep 12, 2019 | 22.77 | 23.20 | 22.51 | 23.13 | 6,527,456 | +0.20(+0.86%) |
Sep 11, 2019 | 22.98 | 23.08 | 22.60 | 22.93 | 7,647,375 | -0.11(-0.47%) |
Sep 10, 2019 | 22.78 | 23.21 | 22.68 | 23.04 | 7,622,784 | +0.32(+1.42%) |
Sep 09, 2019 | 22.24 | 22.82 | 22.19 | 22.72 | 7,505,786 | +0.64(+2.88%) |
Sep 06, 2019 | 22.21 | 22.25 | 21.93 | 22.08 | 6,706,905 | +0.01(+0.04%) |
Sep 05, 2019 | 21.87 | 22.29 | 21.68 | 22.08 | 6,400,722 | +0.66(+3.08%) |
Sep 04, 2019 | 21.48 | 21.53 | 21.19 | 21.42 | 6,507,312 | +0.17(+0.82%) |