Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.91 | 23.07 | 22.73 | 22.79 | 2,434,728 | -0.07(-0.30%) |
Nov 27, 2019 | 22.78 | 22.89 | 22.72 | 22.86 | 6,614,765 | +0.06(+0.26%) |
Nov 26, 2019 | 22.88 | 23.00 | 22.74 | 22.80 | 4,418,948 | -0.08(-0.34%) |
Nov 25, 2019 | 22.76 | 22.91 | 22.69 | 22.88 | 11,775,794 | +0.16(+0.72%) |
Nov 22, 2019 | 22.66 | 22.81 | 22.55 | 22.72 | 4,730,552 | +0.12(+0.53%) |
Nov 21, 2019 | 22.47 | 22.65 | 22.39 | 22.59 | 5,447,873 | +0.14(+0.61%) |
Nov 20, 2019 | 22.44 | 22.58 | 22.35 | 22.46 | 6,379,269 | +0.02(+0.08%) |
Nov 19, 2019 | 22.61 | 22.72 | 22.43 | 22.44 | 5,675,287 | -0.18(-0.80%) |
Nov 18, 2019 | 22.85 | 22.97 | 22.54 | 22.62 | 4,664,324 | -0.22(-0.94%) |
Nov 15, 2019 | 22.66 | 22.84 | 22.55 | 22.84 | 5,926,738 | +0.16(+0.68%) |
Nov 14, 2019 | 22.77 | 22.90 | 22.60 | 22.68 | 4,761,911 | -0.07(-0.30%) |
Nov 13, 2019 | 22.54 | 22.93 | 22.49 | 22.75 | 5,924,732 | +0.27(+1.19%) |
Nov 12, 2019 | 22.45 | 22.64 | 22.36 | 22.48 | 5,175,703 | +0.00(+0.00%) |
Nov 11, 2019 | 22.78 | 22.84 | 22.45 | 22.48 | 3,297,238 | -0.28(-1.21%) |
Nov 08, 2019 | 22.90 | 23.02 | 22.65 | 22.76 | 4,157,640 | -0.23(-1.01%) |
Nov 07, 2019 | 23.31 | 23.35 | 22.86 | 22.99 | 4,686,356 | -0.35(-1.51%) |
Nov 06, 2019 | 23.32 | 23.52 | 23.18 | 23.34 | 4,318,995 | +0.13(+0.56%) |
Nov 05, 2019 | 23.41 | 23.47 | 23.15 | 23.22 | 5,424,241 | -0.32(-1.36%) |
Nov 04, 2019 | 23.85 | 23.97 | 23.42 | 23.53 | 4,710,367 | -0.29(-1.23%) |
Nov 01, 2019 | 24.16 | 24.20 | 23.82 | 23.83 | 3,637,761 | -0.34(-1.39%) |
Oct 31, 2019 | 23.89 | 24.31 | 23.82 | 24.16 | 6,265,992 | +0.46(+1.93%) |
Oct 30, 2019 | 23.26 | 23.72 | 23.12 | 23.71 | 5,640,304 | +0.34(+1.48%) |
Oct 29, 2019 | 23.52 | 23.52 | 23.35 | 23.36 | 4,799,766 | -0.12(-0.51%) |
Oct 28, 2019 | 23.85 | 23.96 | 23.47 | 23.48 | 3,226,148 | -0.50(-2.10%) |
Oct 25, 2019 | 24.15 | 24.23 | 23.92 | 23.99 | 3,832,584 | -0.14(-0.57%) |
Oct 24, 2019 | 24.11 | 24.31 | 24.02 | 24.12 | 4,299,955 | +0.04(+0.18%) |
Oct 23, 2019 | 24.26 | 24.35 | 24.01 | 24.08 | 4,309,349 | -0.10(-0.42%) |
Oct 22, 2019 | 24.14 | 24.24 | 24.01 | 24.18 | 3,141,871 | +0.19(+0.78%) |
Oct 21, 2019 | 23.92 | 24.09 | 23.88 | 23.99 | 3,819,527 | +0.06(+0.25%) |
Oct 18, 2019 | 23.93 | 24.05 | 23.76 | 23.93 | 3,151,989 | +0.03(+0.11%) |
Oct 17, 2019 | 23.93 | 24.12 | 23.74 | 23.91 | 4,134,943 | -0.02(-0.07%) |
Oct 16, 2019 | 24.04 | 24.17 | 23.78 | 23.93 | 10,996,667 | -0.15(-0.60%) |
Oct 15, 2019 | 24.41 | 24.53 | 23.95 | 24.07 | 4,164,922 | -0.34(-1.40%) |
Oct 14, 2019 | 25.01 | 25.01 | 24.30 | 24.41 | 2,578,161 | -0.51(-2.06%) |
Oct 11, 2019 | 24.77 | 25.14 | 24.72 | 24.93 | 2,577,540 | +0.11(+0.45%) |
Oct 10, 2019 | 24.81 | 24.91 | 24.61 | 24.82 | 2,093,313 | -0.03(-0.10%) |
Oct 09, 2019 | 24.70 | 24.91 | 24.57 | 24.84 | 2,623,295 | +0.18(+0.73%) |
Oct 08, 2019 | 25.08 | 25.08 | 24.65 | 24.66 | 3,192,440 | -0.43(-1.70%) |
Oct 07, 2019 | 25.31 | 25.35 | 25.06 | 25.09 | 2,191,532 | -0.26(-1.01%) |
Oct 04, 2019 | 25.12 | 25.36 | 24.97 | 25.35 | 3,080,914 | +0.22(+0.89%) |
Oct 03, 2019 | 25.23 | 25.23 | 24.93 | 25.12 | 4,116,828 | -0.03(-0.14%) |
Oct 02, 2019 | 25.33 | 25.45 | 25.12 | 25.16 | 2,956,842 | -0.27(-1.08%) |
Oct 01, 2019 | 25.58 | 25.65 | 25.39 | 25.43 | 2,664,053 | -0.16(-0.63%) |
Sep 30, 2019 | 25.69 | 25.76 | 25.51 | 25.59 | 4,326,038 | -0.09(-0.37%) |
Sep 27, 2019 | 26.15 | 26.18 | 25.45 | 25.69 | 3,409,989 | -0.45(-1.73%) |
Sep 26, 2019 | 25.83 | 26.24 | 25.80 | 26.14 | 3,111,426 | +0.42(+1.63%) |
Sep 25, 2019 | 25.59 | 25.81 | 25.54 | 25.72 | 2,213,666 | +0.09(+0.37%) |
Sep 24, 2019 | 25.44 | 25.80 | 25.37 | 25.63 | 2,825,883 | +0.29(+1.15%) |
Sep 23, 2019 | 25.27 | 25.38 | 25.19 | 25.34 | 1,615,842 | +0.12(+0.48%) |
Sep 20, 2019 | 25.26 | 25.34 | 25.11 | 25.22 | 3,856,783 | +0.03(+0.14%) |
Sep 19, 2019 | 25.32 | 25.38 | 25.09 | 25.18 | 2,597,264 | -0.03(-0.10%) |
Sep 18, 2019 | 25.30 | 25.32 | 25.06 | 25.21 | 3,051,545 | +0.03(+0.14%) |
Sep 17, 2019 | 24.87 | 25.34 | 24.87 | 25.18 | 2,235,454 | +0.33(+1.34%) |
Sep 16, 2019 | 24.96 | 25.07 | 24.80 | 24.84 | 1,825,348 | +0.00(+0.00%) |
Sep 13, 2019 | 24.76 | 25.04 | 24.69 | 24.84 | 2,915,967 | -0.06(-0.24%) |
Sep 12, 2019 | 25.12 | 25.24 | 24.85 | 24.90 | 2,845,315 | -0.03(-0.10%) |
Sep 11, 2019 | 24.71 | 25.04 | 24.59 | 24.93 | 3,244,588 | +0.15(+0.59%) |
Sep 10, 2019 | 24.70 | 24.78 | 24.43 | 24.78 | 3,976,977 | +0.05(+0.21%) |
Sep 09, 2019 | 24.97 | 25.08 | 24.64 | 24.73 | 2,010,343 | -0.36(-1.43%) |
Sep 06, 2019 | 25.38 | 25.42 | 24.91 | 25.09 | 4,129,979 | -0.29(-1.15%) |
Sep 05, 2019 | 25.57 | 25.79 | 25.36 | 25.38 | 3,033,759 | -0.46(-1.79%) |
Sep 04, 2019 | 25.77 | 25.95 | 25.58 | 25.84 | 2,004,347 | +0.13(+0.50%) |