Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 04, 2019 | 24.22 | 24.22 | 24.22 | 0 | +0.75(+3.20%) | |
Dec 03, 2019 | 23.52 | 23.54 | 23.17 | 23.47 | 7,067,924 | -0.29(-1.22%) |
Dec 02, 2019 | 24.11 | 24.14 | 23.68 | 23.76 | 4,375,275 | -0.31(-1.29%) |
Nov 29, 2019 | 24.07 | 24.28 | 23.97 | 24.07 | 1,951,700 | -0.06(-0.25%) |
Nov 27, 2019 | 24.20 | 24.30 | 24.04 | 24.13 | 3,221,000 | -0.05(-0.21%) |
Nov 26, 2019 | 23.91 | 24.19 | 23.65 | 24.18 | 10,039,893 | +0.27(+1.13%) |
Nov 25, 2019 | 23.76 | 24.01 | 23.38 | 23.91 | 8,603,738 | +0.26(+1.10%) |
Nov 22, 2019 | 23.32 | 23.67 | 23.19 | 23.65 | 3,244,300 | +0.38(+1.63%) |
Nov 21, 2019 | 23.34 | 23.59 | 23.00 | 23.27 | 5,465,694 | -0.02(-0.09%) |
Nov 20, 2019 | 23.39 | 23.56 | 23.01 | 23.29 | 6,110,820 | -0.26(-1.10%) |
Nov 19, 2019 | 23.55 | 23.69 | 23.18 | 23.55 | 7,023,059 | +0.09(+0.38%) |
Nov 18, 2019 | 23.12 | 23.51 | 22.66 | 23.46 | 11,826,866 | +0.40(+1.73%) |
Nov 15, 2019 | 22.76 | 23.28 | 22.60 | 23.06 | 7,017,100 | +0.59(+2.63%) |
Nov 14, 2019 | 22.50 | 22.85 | 22.09 | 22.47 | 7,966,162 | +0.42(+1.90%) |
Nov 13, 2019 | 22.43 | 22.49 | 21.92 | 22.05 | 7,772,084 | -0.51(-2.26%) |
Nov 12, 2019 | 23.22 | 23.24 | 22.34 | 22.56 | 11,020,337 | -0.89(-3.80%) |
Nov 11, 2019 | 22.70 | 23.47 | 22.53 | 23.45 | 7,329,843 | +0.70(+3.08%) |
Nov 08, 2019 | 22.57 | 22.75 | 22.20 | 22.75 | 3,392,600 | +0.18(+0.80%) |
Nov 07, 2019 | 22.21 | 22.86 | 22.21 | 22.57 | 5,112,167 | +0.56(+2.54%) |
Nov 06, 2019 | 22.36 | 22.38 | 21.92 | 22.01 | 5,979,316 | -0.38(-1.70%) |
Nov 05, 2019 | 22.29 | 22.59 | 22.26 | 22.39 | 3,747,353 | +0.17(+0.77%) |
Nov 04, 2019 | 22.12 | 22.28 | 21.98 | 22.22 | 3,847,133 | +0.23(+1.05%) |
Nov 01, 2019 | 21.69 | 22.07 | 21.61 | 21.99 | 4,025,600 | +0.43(+1.99%) |
Oct 31, 2019 | 21.12 | 21.60 | 20.93 | 21.56 | 9,406,645 | +0.33(+1.55%) |
Oct 30, 2019 | 21.66 | 21.69 | 20.96 | 21.23 | 6,919,264 | -0.43(-1.99%) |
Oct 29, 2019 | 21.53 | 21.81 | 21.41 | 21.66 | 4,401,574 | +0.13(+0.60%) |
Oct 28, 2019 | 21.84 | 21.97 | 21.51 | 21.53 | 3,542,343 | -0.12(-0.58%) |
Oct 25, 2019 | 21.48 | 22.08 | 21.44 | 21.66 | 6,322,400 | +0.17(+0.77%) |
Oct 24, 2019 | 22.00 | 22.00 | 21.08 | 21.49 | 9,472,744 | -0.46(-2.10%) |
Oct 23, 2019 | 21.71 | 22.04 | 21.54 | 21.95 | 5,848,713 | +0.12(+0.55%) |
Oct 22, 2019 | 21.88 | 21.98 | 21.52 | 21.83 | 6,619,909 | -0.06(-0.27%) |
Oct 21, 2019 | 22.16 | 22.25 | 21.81 | 21.89 | 5,278,321 | -0.16(-0.73%) |
Oct 18, 2019 | 22.62 | 22.76 | 22.04 | 22.05 | 9,511,900 | -0.57(-2.52%) |
Oct 17, 2019 | 22.94 | 22.94 | 21.75 | 22.62 | 8,017,398 | -0.13(-0.57%) |
Oct 16, 2019 | 22.77 | 23.12 | 22.72 | 22.75 | 4,225,512 | -0.01(-0.04%) |
Oct 15, 2019 | 22.74 | 23.01 | 22.53 | 22.76 | 4,644,547 | +0.03(+0.13%) |
Oct 14, 2019 | 22.99 | 22.99 | 22.47 | 22.73 | 6,290,260 | -0.29(-1.26%) |
Oct 11, 2019 | 22.78 | 23.35 | 22.77 | 23.02 | 5,139,000 | +0.48(+2.13%) |
Oct 10, 2019 | 22.57 | 22.77 | 22.40 | 22.54 | 3,333,618 | +0.07(+0.31%) |
Oct 09, 2019 | 22.50 | 22.62 | 22.27 | 22.47 | 3,163,309 | +0.30(+1.35%) |
Oct 08, 2019 | 22.99 | 22.99 | 22.14 | 22.17 | 5,607,666 | -0.91(-3.94%) |
Oct 07, 2019 | 23.20 | 23.37 | 22.90 | 23.08 | 4,217,322 | -0.18(-0.77%) |
Oct 04, 2019 | 22.98 | 23.46 | 22.86 | 23.26 | 4,506,300 | +0.33(+1.44%) |
Oct 03, 2019 | 22.93 | 23.08 | 22.61 | 22.93 | 4,685,032 | -0.07(-0.30%) |
Oct 02, 2019 | 23.70 | 23.77 | 22.95 | 23.00 | 6,332,553 | -0.95(-3.97%) |