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%) |
Oct 01, 2019 | 24.19 | 24.48 | 23.76 | 23.95 | 4,386,903 | -0.08(-0.33%) |
Sep 30, 2019 | 24.08 | 24.27 | 23.97 | 24.03 | 4,209,643 | +0.05(+0.21%) |
Sep 27, 2019 | 24.04 | 24.38 | 23.93 | 23.98 | 3,219,900 | -0.07(-0.29%) |
Sep 26, 2019 | 24.55 | 24.55 | 24.03 | 24.05 | 3,725,861 | -0.56(-2.28%) |
Sep 25, 2019 | 24.52 | 24.76 | 24.31 | 24.61 | 2,560,036 | +0.01(+0.04%) |
Sep 24, 2019 | 25.08 | 25.09 | 24.24 | 24.60 | 3,783,660 | -0.40(-1.60%) |
Sep 23, 2019 | 24.92 | 25.18 | 24.73 | 25.00 | 4,031,488 | +0.06(+0.24%) |
Sep 20, 2019 | 25.32 | 25.41 | 24.91 | 24.94 | 5,137,600 | -0.27(-1.07%) |
Sep 19, 2019 | 25.98 | 26.05 | 25.10 | 25.21 | 5,570,166 | -0.55(-2.14%) |
Sep 18, 2019 | 25.69 | 25.89 | 25.46 | 25.76 | 6,521,209 | +0.01(+0.04%) |
Sep 17, 2019 | 26.22 | 26.22 | 25.56 | 25.75 | 4,855,482 | -0.42(-1.60%) |
Sep 16, 2019 | 25.92 | 26.24 | 25.77 | 26.17 | 4,912,415 | +0.13(+0.50%) |
Sep 13, 2019 | 26.20 | 26.50 | 25.91 | 26.04 | 3,622,100 | +0.02(+0.08%) |
Sep 12, 2019 | 26.14 | 26.23 | 25.47 | 26.02 | 6,606,895 | +0.00(+0.00%) |
Sep 11, 2019 | 26.28 | 26.48 | 25.74 | 26.02 | 6,081,805 | -0.32(-1.21%) |
Sep 10, 2019 | 25.99 | 26.62 | 25.99 | 26.34 | 7,803,457 | +0.27(+1.03%) |
Sep 09, 2019 | 25.72 | 26.15 | 25.55 | 26.07 | 5,351,430 | +0.39(+1.51%) |
Sep 06, 2019 | 25.60 | 25.88 | 25.39 | 25.68 | 9,109,284 | +0.20(+0.78%) |
Sep 05, 2019 | 24.85 | 25.52 | 24.56 | 25.48 | 9,313,635 | +0.85(+3.46%) |
Sep 04, 2019 | 24.61 | 24.77 | 24.21 | 24.63 | 5,151,937 | +0.26(+1.06%) |
Sep 03, 2019 | 24.38 | 24.51 | 24.00 | 24.37 | 4,375,108 | -0.42(-1.68%) |
Aug 30, 2019 | 25.19 | 25.19 | 24.64 | 24.79 | 6,185,179 | -0.18(-0.72%) |
Aug 29, 2019 | 24.77 | 25.26 | 24.66 | 24.97 | 6,246,986 | +0.33(+1.33%) |
Aug 28, 2019 | 24.10 | 24.76 | 24.06 | 24.64 | 5,461,527 | +0.46(+1.89%) |
Aug 27, 2019 | 24.73 | 24.77 | 24.14 | 24.18 | 6,372,287 | -0.42(-1.69%) |
Aug 26, 2019 | 24.92 | 24.99 | 24.45 | 24.60 | 7,257,195 | +0.14(+0.57%) |
Aug 23, 2019 | 25.56 | 25.59 | 24.37 | 24.46 | 7,035,062 | -1.21(-4.72%) |
Aug 22, 2019 | 26.10 | 26.19 | 25.64 | 25.67 | 5,307,710 | -0.36(-1.37%) |
Aug 21, 2019 | 26.09 | 26.24 | 25.61 | 26.03 | 4,451,990 | -0.01(-0.04%) |
Aug 20, 2019 | 25.87 | 26.15 | 25.67 | 26.04 | 5,512,599 | +0.01(+0.04%) |
Aug 19, 2019 | 26.23 | 26.45 | 25.96 | 26.03 | 11,014,797 | +0.21(+0.81%) |
Aug 16, 2019 | 25.98 | 26.09 | 25.75 | 25.82 | 7,796,570 | +0.07(+0.27%) |
Aug 15, 2019 | 26.69 | 26.69 | 25.46 | 25.75 | 8,503,327 | -0.76(-2.88%) |
Aug 14, 2019 | 28.32 | 28.33 | 26.48 | 26.52 | 19,573,692 | -2.47(-8.52%) |
Aug 13, 2019 | 28.32 | 29.32 | 28.22 | 28.99 | 12,357,948 | +0.67(+2.38%) |
Aug 12, 2019 | 29.09 | 29.51 | 28.20 | 28.31 | 5,660,048 | -1.47(-4.93%) |
Aug 09, 2019 | 30.28 | 30.40 | 29.42 | 29.78 | 7,481,568 | -0.76(-2.50%) |
Aug 08, 2019 | 30.22 | 31.04 | 30.13 | 30.55 | 5,623,448 | +1.10(+3.74%) |
Aug 07, 2019 | 29.11 | 29.51 | 28.80 | 29.44 | 4,531,741 | +0.01(+0.03%) |
Aug 06, 2019 | 29.25 | 29.51 | 28.90 | 29.43 | 3,614,980 | +0.36(+1.23%) |
Aug 05, 2019 | 29.28 | 29.49 | 28.82 | 29.08 | 5,124,446 | -0.48(-1.61%) |
Aug 02, 2019 | 29.52 | 29.87 | 29.00 | 29.55 | 5,672,670 | -0.14(-0.47%) |
Aug 01, 2019 | 30.06 | 30.35 | 29.52 | 29.69 | 3,000,989 | -0.43(-1.42%) |
Jul 31, 2019 | 30.66 | 30.79 | 29.90 | 30.12 | 5,305,156 | -0.61(-1.97%) |
Jul 30, 2019 | 30.66 | 30.76 | 30.43 | 30.72 | 2,776,590 | -0.02(-0.06%) |
Jul 29, 2019 | 30.60 | 30.85 | 30.57 | 30.74 | 2,673,662 | +0.01(+0.03%) |
Jul 26, 2019 | 30.73 | 30.86 | 30.53 | 30.73 | 2,689,414 | +0.14(+0.45%) |
Jul 25, 2019 | 30.52 | 30.79 | 30.42 | 30.59 | 2,131,964 | +0.07(+0.23%) |
Jul 24, 2019 | 29.73 | 30.59 | 29.67 | 30.53 | 3,221,431 | +0.70(+2.36%) |
Jul 23, 2019 | 30.01 | 30.01 | 29.50 | 29.82 | 4,761,744 | +0.03(+0.10%) |
Jul 22, 2019 | 30.30 | 30.35 | 29.64 | 29.79 | 3,096,750 | -0.47(-1.54%) |
Jul 19, 2019 | 30.38 | 30.59 | 30.17 | 30.26 | 3,365,874 | -0.09(-0.29%) |
Jul 18, 2019 | 30.78 | 30.78 | 30.28 | 30.35 | 3,446,141 | -0.46(-1.48%) |
Jul 17, 2019 | 31.46 | 31.46 | 30.80 | 30.80 | 3,106,792 | -0.66(-2.08%) |
Jul 16, 2019 | 31.46 | 31.66 | 31.23 | 31.46 | 3,497,377 | -0.03(-0.09%) |
Jul 15, 2019 | 31.21 | 31.54 | 31.21 | 31.49 | 1,624,259 | +0.03(+0.09%) |
Jul 12, 2019 | 31.60 | 31.72 | 31.33 | 31.46 | 3,644,902 | -0.01(-0.03%) |
Jul 11, 2019 | 31.15 | 31.49 | 30.92 | 31.47 | 2,757,284 | +0.43(+1.37%) |
Jul 10, 2019 | 31.12 | 31.23 | 30.88 | 31.04 | 2,803,736 | +0.03(+0.10%) |
Jul 09, 2019 | 30.99 | 31.18 | 30.82 | 31.01 | 2,984,022 | -0.15(-0.48%) |
Jul 08, 2019 | 31.01 | 31.22 | 30.84 | 31.16 | 2,239,257 | +0.03(+0.10%) |
Jul 05, 2019 | 30.79 | 31.29 | 30.64 | 31.13 | 2,232,730 | +0.21(+0.67%) |
Jul 03, 2019 | 30.57 | 30.98 | 30.39 | 30.92 | 1,880,544 | +0.55(+1.80%) |
Jul 02, 2019 | 30.16 | 30.52 | 29.92 | 30.38 | 2,649,461 | +0.12(+0.39%) |
Jul 01, 2019 | 29.92 | 30.32 | 29.85 | 30.26 | 4,180,924 | +0.62(+2.08%) |
Jun 28, 2019 | 29.12 | 29.66 | 28.98 | 29.64 | 4,959,026 | +0.60(+2.05%) |
Jun 27, 2019 | 28.83 | 29.19 | 28.60 | 29.05 | 2,657,574 | +0.24(+0.83%) |
Jun 26, 2019 | 29.41 | 29.65 | 28.77 | 28.81 | 4,742,084 | -0.49(-1.66%) |
Jun 25, 2019 | 30.28 | 30.29 | 29.26 | 29.29 | 4,182,080 | -0.75(-2.51%) |
Jun 24, 2019 | 30.54 | 30.66 | 30.05 | 30.05 | 5,317,217 | -0.52(-1.69%) |
Jun 21, 2019 | 30.40 | 30.94 | 30.04 | 30.57 | 7,521,573 | +0.09(+0.29%) |
Jun 20, 2019 | 30.39 | 30.57 | 29.97 | 30.48 | 4,118,728 | +0.24(+0.79%) |
Jun 19, 2019 | 29.90 | 30.68 | 29.77 | 30.24 | 5,497,165 | +0.66(+2.21%) |
Jun 18, 2019 | 29.42 | 29.82 | 29.20 | 29.58 | 6,278,714 | +0.51(+1.74%) |
Jun 17, 2019 | 29.25 | 29.46 | 28.75 | 29.08 | 4,142,715 | -0.09(-0.31%) |
Jun 14, 2019 | 29.37 | 29.44 | 29.10 | 29.17 | 2,975,295 | -0.25(-0.84%) |
Jun 13, 2019 | 28.78 | 29.50 | 28.76 | 29.41 | 4,733,784 | +0.69(+2.40%) |
Jun 12, 2019 | 28.60 | 28.76 | 28.50 | 28.72 | 1,891,083 | +0.20(+0.69%) |
Jun 11, 2019 | 28.72 | 28.81 | 28.46 | 28.53 | 3,564,954 | -0.13(-0.45%) |
Jun 10, 2019 | 28.98 | 29.07 | 28.27 | 28.65 | 4,797,121 | -0.21(-0.72%) |
Jun 07, 2019 | 28.84 | 29.15 | 28.64 | 28.86 | 2,634,315 | +0.10(+0.34%) |
Jun 06, 2019 | 28.81 | 28.90 | 28.51 | 28.76 | 2,706,219 | +0.05(+0.17%) |
Jun 05, 2019 | 28.94 | 29.10 | 28.63 | 28.71 | 3,142,731 | -0.23(-0.78%) |
Jun 04, 2019 | 28.78 | 28.99 | 28.57 | 28.94 | 4,235,434 | +0.32(+1.10%) |