Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.13 | 31.40 | 30.98 | 31.12 | 1,371,656 | -0.05(-0.16%) |
Nov 27, 2019 | 30.93 | 31.29 | 30.82 | 31.17 | 1,007,194 | +0.24(+0.76%) |
Nov 26, 2019 | 30.71 | 30.98 | 30.57 | 30.93 | 651,577 | +0.21(+0.67%) |
Nov 25, 2019 | 30.02 | 30.80 | 29.86 | 30.72 | 897,671 | +0.92(+3.07%) |
Nov 22, 2019 | 29.75 | 29.91 | 29.57 | 29.81 | 654,813 | +0.25(+0.83%) |
Nov 21, 2019 | 29.81 | 29.88 | 29.43 | 29.56 | 370,816 | -0.09(-0.30%) |
Nov 20, 2019 | 29.51 | 29.88 | 29.36 | 29.65 | 815,268 | +0.03(+0.10%) |
Nov 19, 2019 | 29.99 | 30.21 | 29.58 | 29.62 | 1,188,544 | -0.17(-0.56%) |
Nov 18, 2019 | 29.78 | 29.98 | 29.55 | 29.79 | 491,394 | -0.20(-0.66%) |
Nov 15, 2019 | 29.96 | 30.28 | 29.76 | 29.98 | 708,619 | +0.36(+1.23%) |
Nov 14, 2019 | 29.75 | 30.08 | 29.31 | 29.62 | 1,362,315 | -0.23(-0.76%) |
Nov 13, 2019 | 29.99 | 30.05 | 29.74 | 29.85 | 755,302 | -0.48(-1.59%) |
Nov 12, 2019 | 30.31 | 30.68 | 30.19 | 30.33 | 807,069 | -0.06(-0.19%) |
Nov 11, 2019 | 30.04 | 30.57 | 30.04 | 30.39 | 327,536 | +0.02(+0.06%) |
Nov 08, 2019 | 30.09 | 30.39 | 29.89 | 30.37 | 433,395 | +0.25(+0.82%) |
Nov 07, 2019 | 30.39 | 30.71 | 29.97 | 30.12 | 2,017,407 | +0.00(+0.00%) |
Nov 06, 2019 | 29.71 | 30.14 | 29.35 | 30.12 | 767,664 | +0.30(+0.99%) |
Nov 05, 2019 | 29.67 | 30.25 | 29.59 | 29.83 | 2,244,014 | +0.32(+1.07%) |
Nov 04, 2019 | 28.91 | 29.74 | 28.71 | 29.51 | 1,052,035 | +0.98(+3.42%) |
Nov 01, 2019 | 28.15 | 28.57 | 27.66 | 28.54 | 2,445,957 | +0.67(+2.40%) |
Oct 31, 2019 | 28.75 | 28.75 | 27.60 | 27.87 | 2,733,717 | -0.95(-3.28%) |
Oct 30, 2019 | 30.53 | 31.32 | 27.24 | 28.81 | 5,549,381 | +0.75(+2.67%) |
Oct 29, 2019 | 28.34 | 28.57 | 27.26 | 28.06 | 2,232,577 | -0.48(-1.69%) |
Oct 28, 2019 | 28.24 | 28.93 | 28.24 | 28.55 | 1,011,872 | +0.50(+1.79%) |
Oct 25, 2019 | 27.88 | 28.26 | 27.86 | 28.04 | 317,254 | +0.11(+0.39%) |
Oct 24, 2019 | 28.17 | 28.17 | 27.68 | 27.93 | 447,979 | -0.20(-0.70%) |
Oct 23, 2019 | 27.57 | 28.24 | 27.31 | 28.13 | 1,763,867 | +0.52(+1.89%) |
Oct 22, 2019 | 27.22 | 27.88 | 27.03 | 27.61 | 638,121 | +0.32(+1.19%) |
Oct 21, 2019 | 27.32 | 27.51 | 27.11 | 27.28 | 502,158 | +0.25(+0.91%) |
Oct 18, 2019 | 26.82 | 27.12 | 26.76 | 27.04 | 1,452,670 | +0.06(+0.22%) |
Oct 17, 2019 | 26.43 | 27.01 | 26.36 | 26.98 | 1,009,527 | +0.78(+2.97%) |
Oct 16, 2019 | 26.31 | 26.53 | 26.10 | 26.20 | 727,465 | -0.18(-0.67%) |
Oct 15, 2019 | 26.00 | 26.48 | 25.87 | 26.38 | 772,735 | +0.41(+1.59%) |
Oct 14, 2019 | 26.13 | 26.28 | 25.94 | 25.96 | 385,562 | -0.40(-1.53%) |
Oct 11, 2019 | 25.98 | 26.73 | 25.98 | 26.37 | 1,965,151 | +0.88(+3.44%) |
Oct 10, 2019 | 25.61 | 25.83 | 25.40 | 25.49 | 913,847 | +0.10(+0.39%) |
Oct 09, 2019 | 25.56 | 25.63 | 25.30 | 25.39 | 939,667 | +0.07(+0.27%) |
Oct 08, 2019 | 25.26 | 25.62 | 25.12 | 25.32 | 901,768 | -0.31(-1.19%) |
Oct 07, 2019 | 25.53 | 25.91 | 25.41 | 25.63 | 397,501 | -0.07(-0.27%) |
Oct 04, 2019 | 25.55 | 25.72 | 25.25 | 25.70 | 471,871 | +0.17(+0.66%) |
Oct 03, 2019 | 25.50 | 25.71 | 25.12 | 25.53 | 1,001,669 | -0.23(-0.88%) |
Oct 02, 2019 | 25.60 | 25.80 | 25.12 | 25.76 | 1,303,317 | -0.16(-0.61%) |
Oct 01, 2019 | 26.86 | 27.08 | 25.91 | 25.92 | 712,880 | -0.73(-2.74%) |
Sep 30, 2019 | 26.54 | 26.79 | 26.35 | 26.64 | 515,144 | +0.21(+0.78%) |
Sep 27, 2019 | 26.68 | 26.96 | 26.40 | 26.44 | 433,192 | -0.11(-0.41%) |
Sep 26, 2019 | 27.17 | 27.25 | 26.51 | 26.55 | 851,050 | -0.69(-2.53%) |
Sep 25, 2019 | 26.94 | 27.49 | 26.79 | 27.24 | 727,947 | +0.31(+1.13%) |
Sep 24, 2019 | 27.51 | 27.67 | 26.74 | 26.93 | 607,427 | -0.51(-1.87%) |
Sep 23, 2019 | 27.02 | 27.62 | 27.02 | 27.44 | 441,091 | +0.22(+0.80%) |
Sep 20, 2019 | 27.20 | 27.76 | 27.09 | 27.23 | 1,027,803 | +0.00(+0.00%) |
Sep 19, 2019 | 27.30 | 27.64 | 27.14 | 27.23 | 778,809 | -0.18(-0.65%) |
Sep 18, 2019 | 27.34 | 27.49 | 27.11 | 27.40 | 699,010 | -0.03(-0.11%) |
Sep 17, 2019 | 27.96 | 28.00 | 27.31 | 27.43 | 1,203,538 | -0.70(-2.49%) |
Sep 16, 2019 | 28.10 | 28.27 | 27.96 | 28.13 | 708,532 | -0.22(-0.76%) |
Sep 13, 2019 | 28.55 | 28.62 | 28.07 | 28.35 | 603,342 | +0.04(+0.14%) |
Sep 12, 2019 | 28.14 | 28.52 | 27.80 | 28.31 | 683,349 | +0.10(+0.35%) |
Sep 11, 2019 | 27.74 | 28.27 | 27.41 | 28.21 | 798,884 | +0.52(+1.89%) |
Sep 10, 2019 | 27.28 | 27.77 | 27.28 | 27.69 | 830,336 | +0.23(+0.82%) |
Sep 09, 2019 | 27.00 | 27.49 | 26.71 | 27.46 | 872,250 | +0.65(+2.42%) |
Sep 06, 2019 | 26.49 | 26.98 | 26.33 | 26.81 | 813,999 | +0.36(+1.38%) |
Sep 05, 2019 | 26.07 | 26.60 | 25.93 | 26.45 | 1,009,654 | +0.77(+2.99%) |
Sep 04, 2019 | 25.61 | 25.72 | 25.38 | 25.68 | 689,491 | +0.48(+1.92%) |