Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.05 | 25.23 | 24.79 | 24.83 | 1,439,354 | -0.26(-1.04%) |
Nov 27, 2019 | 25.15 | 25.16 | 24.94 | 25.09 | 1,964,105 | -0.06(-0.26%) |
Nov 26, 2019 | 24.67 | 25.16 | 24.63 | 25.15 | 3,009,472 | +0.52(+2.11%) |
Nov 25, 2019 | 24.53 | 24.69 | 24.43 | 24.63 | 1,669,007 | +0.22(+0.91%) |
Nov 22, 2019 | 24.25 | 24.49 | 24.04 | 24.41 | 1,813,070 | +0.16(+0.65%) |
Nov 21, 2019 | 24.63 | 24.66 | 24.24 | 24.25 | 2,800,938 | -0.42(-1.70%) |
Nov 20, 2019 | 24.50 | 24.79 | 24.46 | 24.67 | 2,983,760 | +0.14(+0.57%) |
Nov 19, 2019 | 24.62 | 24.84 | 24.51 | 24.53 | 1,465,573 | -0.07(-0.26%) |
Nov 18, 2019 | 24.68 | 24.89 | 24.58 | 24.60 | 2,105,837 | -0.05(-0.19%) |
Nov 15, 2019 | 24.49 | 24.67 | 24.37 | 24.64 | 1,570,918 | +0.20(+0.84%) |
Nov 14, 2019 | 24.28 | 24.44 | 24.22 | 24.44 | 1,834,327 | +0.20(+0.84%) |
Nov 13, 2019 | 23.96 | 24.33 | 23.87 | 24.23 | 2,522,702 | +0.35(+1.48%) |
Nov 12, 2019 | 24.01 | 24.24 | 23.86 | 23.88 | 2,707,736 | -0.13(-0.54%) |
Nov 11, 2019 | 23.97 | 24.16 | 23.90 | 24.01 | 2,130,712 | +0.11(+0.47%) |
Nov 08, 2019 | 23.67 | 24.05 | 23.56 | 23.90 | 2,814,593 | +0.22(+0.94%) |
Nov 07, 2019 | 23.97 | 24.01 | 23.62 | 23.68 | 3,612,019 | -0.36(-1.51%) |
Nov 06, 2019 | 23.93 | 24.13 | 23.77 | 24.04 | 3,575,139 | +0.14(+0.58%) |
Nov 05, 2019 | 24.26 | 24.26 | 23.85 | 23.90 | 2,855,710 | -0.44(-1.80%) |
Nov 04, 2019 | 24.41 | 24.42 | 24.19 | 24.34 | 1,909,828 | -0.14(-0.57%) |
Nov 01, 2019 | 24.66 | 24.75 | 24.41 | 24.48 | 4,855,185 | -0.13(-0.53%) |
Oct 31, 2019 | 24.53 | 24.78 | 24.40 | 24.61 | 3,642,312 | +0.11(+0.46%) |
Oct 30, 2019 | 24.55 | 24.60 | 24.15 | 24.49 | 3,416,189 | -0.01(-0.04%) |
Oct 29, 2019 | 24.46 | 24.79 | 24.36 | 24.50 | 4,706,778 | +0.01(+0.04%) |
Oct 28, 2019 | 24.36 | 24.51 | 24.25 | 24.49 | 3,377,276 | +0.09(+0.38%) |
Oct 25, 2019 | 24.46 | 24.55 | 24.27 | 24.40 | 2,539,954 | -0.09(-0.38%) |
Oct 24, 2019 | 24.14 | 24.52 | 24.06 | 24.49 | 2,385,090 | +0.42(+1.74%) |
Oct 23, 2019 | 23.95 | 24.09 | 23.81 | 24.08 | 2,719,222 | +0.15(+0.62%) |
Oct 22, 2019 | 24.25 | 24.31 | 23.91 | 23.93 | 2,312,365 | -0.30(-1.23%) |
Oct 21, 2019 | 24.00 | 24.23 | 23.92 | 24.22 | 2,515,898 | +0.21(+0.89%) |
Oct 18, 2019 | 23.85 | 24.01 | 23.75 | 24.01 | 3,450,039 | +0.17(+0.70%) |
Oct 17, 2019 | 23.94 | 24.07 | 23.82 | 23.84 | 3,352,696 | -0.09(-0.39%) |
Oct 16, 2019 | 24.02 | 24.03 | 23.76 | 23.94 | 4,087,009 | -0.12(-0.50%) |
Oct 15, 2019 | 24.26 | 24.30 | 24.00 | 24.06 | 2,571,642 | -0.19(-0.77%) |
Oct 14, 2019 | 24.30 | 24.30 | 24.13 | 24.24 | 2,289,719 | -0.02(-0.08%) |
Oct 11, 2019 | 24.38 | 24.54 | 24.17 | 24.26 | 2,327,278 | -0.14(-0.57%) |
Oct 10, 2019 | 24.36 | 24.51 | 24.29 | 24.40 | 2,114,919 | +0.07(+0.31%) |
Oct 09, 2019 | 24.34 | 24.41 | 24.14 | 24.33 | 1,630,628 | +0.10(+0.42%) |
Oct 08, 2019 | 24.05 | 24.28 | 23.91 | 24.22 | 3,416,747 | +0.11(+0.46%) |
Oct 07, 2019 | 24.12 | 24.24 | 24.06 | 24.11 | 2,189,196 | -0.09(-0.38%) |
Oct 04, 2019 | 24.15 | 24.29 | 24.11 | 24.21 | 1,234,854 | +0.10(+0.42%) |
Oct 03, 2019 | 24.27 | 24.35 | 24.02 | 24.10 | 2,631,568 | -0.10(-0.42%) |
Oct 02, 2019 | 24.08 | 24.22 | 24.01 | 24.21 | 2,939,418 | +0.14(+0.58%) |
Oct 01, 2019 | 24.06 | 24.19 | 23.81 | 24.07 | 1,249,371 | +0.00(+0.00%) |
Sep 30, 2019 | 24.02 | 24.09 | 23.93 | 24.07 | 1,436,621 | +0.09(+0.39%) |
Sep 27, 2019 | 24.05 | 24.14 | 23.85 | 23.97 | 1,018,305 | -0.06(-0.23%) |
Sep 26, 2019 | 23.95 | 24.20 | 23.95 | 24.03 | 1,233,203 | +0.16(+0.66%) |
Sep 25, 2019 | 23.81 | 23.94 | 23.66 | 23.87 | 2,051,899 | +0.07(+0.31%) |
Sep 24, 2019 | 23.65 | 23.94 | 23.64 | 23.80 | 1,415,227 | +0.20(+0.87%) |
Sep 23, 2019 | 23.52 | 23.76 | 23.52 | 23.59 | 2,417,190 | +0.05(+0.20%) |
Sep 20, 2019 | 23.58 | 23.68 | 23.44 | 23.55 | 3,133,338 | +0.06(+0.24%) |
Sep 19, 2019 | 23.19 | 23.57 | 23.19 | 23.49 | 1,355,282 | +0.30(+1.28%) |
Sep 18, 2019 | 23.46 | 23.47 | 23.03 | 23.19 | 3,523,594 | -0.17(-0.72%) |
Sep 17, 2019 | 23.10 | 23.40 | 23.10 | 23.36 | 2,618,813 | +0.33(+1.41%) |
Sep 16, 2019 | 22.66 | 23.05 | 22.64 | 23.04 | 1,410,183 | +0.38(+1.68%) |
Sep 13, 2019 | 22.93 | 23.08 | 22.44 | 22.65 | 2,761,451 | -0.21(-0.93%) |
Sep 12, 2019 | 23.05 | 23.13 | 22.72 | 22.87 | 1,880,887 | +0.06(+0.24%) |
Sep 11, 2019 | 22.63 | 22.86 | 22.48 | 22.81 | 1,999,051 | +0.14(+0.61%) |
Sep 10, 2019 | 22.92 | 23.02 | 22.36 | 22.67 | 3,309,655 | -0.38(-1.65%) |
Sep 09, 2019 | 23.38 | 23.41 | 23.01 | 23.05 | 2,011,521 | -0.37(-1.58%) |
Sep 06, 2019 | 23.58 | 23.58 | 23.33 | 23.42 | 2,349,375 | -0.10(-0.43%) |
Sep 05, 2019 | 23.70 | 23.74 | 23.38 | 23.53 | 3,445,926 | -0.20(-0.86%) |
Sep 04, 2019 | 23.95 | 24.02 | 23.63 | 23.73 | 2,034,068 | -0.10(-0.43%) |