Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.79 | 30.79 | 30.68 | 30.71 | 407,782 | -0.11(-0.35%) |
Nov 27, 2019 | 30.77 | 30.83 | 30.71 | 30.82 | 705,683 | +0.14(+0.47%) |
Nov 26, 2019 | 30.73 | 30.73 | 30.63 | 30.68 | 915,695 | -0.03(-0.09%) |
Nov 25, 2019 | 30.61 | 30.72 | 30.60 | 30.71 | 799,144 | +0.21(+0.68%) |
Nov 22, 2019 | 30.48 | 30.53 | 30.40 | 30.50 | 772,277 | +0.09(+0.30%) |
Nov 21, 2019 | 30.45 | 30.45 | 30.31 | 30.41 | 1,008,440 | -0.02(-0.06%) |
Nov 20, 2019 | 30.49 | 30.50 | 30.25 | 30.43 | 1,160,161 | -0.11(-0.35%) |
Nov 19, 2019 | 30.72 | 30.72 | 30.50 | 30.53 | 1,074,334 | -0.13(-0.41%) |
Nov 18, 2019 | 30.61 | 30.68 | 30.56 | 30.66 | 1,710,090 | +0.02(+0.06%) |
Nov 15, 2019 | 30.56 | 30.64 | 30.46 | 30.64 | 1,579,628 | +0.23(+0.77%) |
Nov 14, 2019 | 30.36 | 30.44 | 30.28 | 30.41 | 2,981,519 | +0.02(+0.06%) |
Nov 13, 2019 | 30.29 | 30.44 | 30.22 | 30.39 | 2,065,367 | -0.01(-0.03%) |
Nov 12, 2019 | 30.43 | 30.50 | 30.32 | 30.40 | 1,908,494 | +0.02(+0.06%) |
Nov 11, 2019 | 30.30 | 30.39 | 30.26 | 30.38 | 997,074 | -0.07(-0.24%) |
Nov 08, 2019 | 30.35 | 30.45 | 30.21 | 30.45 | 878,829 | +0.06(+0.21%) |
Nov 07, 2019 | 30.41 | 30.50 | 30.32 | 30.39 | 1,744,688 | +0.15(+0.51%) |
Nov 06, 2019 | 30.24 | 30.25 | 30.11 | 30.24 | 1,349,300 | +0.02(+0.06%) |
Nov 05, 2019 | 30.21 | 30.30 | 30.16 | 30.22 | 6,497,862 | +0.03(+0.09%) |
Nov 04, 2019 | 30.17 | 30.20 | 30.12 | 30.19 | 3,073,721 | +0.21(+0.69%) |
Nov 01, 2019 | 29.73 | 29.98 | 29.73 | 29.98 | 1,353,872 | +0.41(+1.40%) |
Oct 31, 2019 | 29.65 | 29.65 | 29.37 | 29.57 | 2,262,645 | -0.09(-0.30%) |
Oct 30, 2019 | 29.69 | 29.69 | 29.48 | 29.66 | 1,382,740 | +0.04(+0.12%) |
Oct 29, 2019 | 29.63 | 29.74 | 29.61 | 29.62 | 4,224,311 | -0.04(-0.12%) |
Oct 28, 2019 | 29.67 | 29.76 | 29.64 | 29.66 | 1,037,024 | +0.13(+0.43%) |
Oct 25, 2019 | 29.39 | 29.59 | 29.37 | 29.53 | 615,225 | +0.14(+0.46%) |
Oct 24, 2019 | 29.50 | 29.52 | 29.29 | 29.40 | 720,731 | -0.04(-0.12%) |
Oct 23, 2019 | 29.33 | 29.43 | 29.31 | 29.43 | 1,222,512 | +0.07(+0.25%) |
Oct 22, 2019 | 29.33 | 29.51 | 29.29 | 29.36 | 701,913 | +0.08(+0.28%) |
Oct 21, 2019 | 29.17 | 29.30 | 29.17 | 29.28 | 886,490 | +0.23(+0.81%) |
Oct 18, 2019 | 28.98 | 29.12 | 28.93 | 29.05 | 399,013 | +0.01(+0.03%) |
Oct 17, 2019 | 29.05 | 29.13 | 28.95 | 29.04 | 898,883 | +0.08(+0.28%) |
Oct 16, 2019 | 28.95 | 29.05 | 28.92 | 28.96 | 738,419 | -0.04(-0.12%) |
Oct 15, 2019 | 28.84 | 29.10 | 28.80 | 28.99 | 581,723 | +0.28(+0.97%) |
Oct 14, 2019 | 28.68 | 28.77 | 28.66 | 28.71 | 410,911 | -0.02(-0.06%) |
Oct 11, 2019 | 28.68 | 28.98 | 28.68 | 28.73 | 958,632 | +0.35(+1.24%) |
Oct 10, 2019 | 28.16 | 28.48 | 28.16 | 28.38 | 721,705 | +0.23(+0.83%) |
Oct 09, 2019 | 28.13 | 28.25 | 28.04 | 28.15 | 749,480 | +0.25(+0.90%) |
Oct 08, 2019 | 28.13 | 28.20 | 27.89 | 27.89 | 999,775 | -0.44(-1.56%) |
Oct 07, 2019 | 28.41 | 28.58 | 28.33 | 28.34 | 924,916 | -0.14(-0.47%) |
Oct 04, 2019 | 28.16 | 28.47 | 28.16 | 28.47 | 627,323 | +0.42(+1.51%) |
Oct 03, 2019 | 27.89 | 28.06 | 27.56 | 28.05 | 1,762,716 | +0.14(+0.52%) |
Oct 02, 2019 | 28.25 | 28.25 | 27.79 | 27.90 | 1,400,265 | -0.50(-1.74%) |
Oct 01, 2019 | 28.91 | 28.97 | 28.39 | 28.40 | 2,024,672 | -0.40(-1.38%) |
Sep 30, 2019 | 28.72 | 28.87 | 28.72 | 28.80 | 1,099,083 | +0.14(+0.50%) |
Sep 27, 2019 | 28.80 | 28.84 | 28.52 | 28.65 | 1,073,730 | -0.08(-0.28%) |
Sep 26, 2019 | 28.83 | 28.83 | 28.61 | 28.73 | 870,330 | -0.10(-0.34%) |
Sep 25, 2019 | 28.69 | 28.86 | 28.60 | 28.83 | 609,586 | +0.19(+0.66%) |
Sep 24, 2019 | 28.98 | 29.00 | 28.56 | 28.64 | 773,148 | -0.23(-0.81%) |
Sep 23, 2019 | 28.76 | 28.94 | 28.71 | 28.88 | 454,091 | +0.04(+0.14%) |
Sep 20, 2019 | 29.00 | 29.08 | 28.80 | 28.84 | 930,847 | -0.13(-0.43%) |
Sep 19, 2019 | 29.08 | 29.13 | 28.93 | 28.96 | 2,049,979 | -0.09(-0.31%) |
Sep 18, 2019 | 28.97 | 29.05 | 28.80 | 29.05 | 935,823 | +0.04(+0.12%) |
Sep 17, 2019 | 28.94 | 29.02 | 28.87 | 29.02 | 13,901,531 | +0.01(+0.03%) |
Sep 16, 2019 | 28.97 | 29.02 | 28.91 | 29.01 | 550,826 | -0.04(-0.12%) |
Sep 13, 2019 | 29.11 | 29.16 | 29.02 | 29.04 | 923,253 | +0.00(+0.00%) |
Sep 12, 2019 | 29.07 | 29.14 | 28.92 | 29.04 | 965,587 | +0.02(+0.06%) |
Sep 11, 2019 | 28.81 | 29.02 | 28.69 | 29.02 | 747,125 | +0.25(+0.87%) |
Sep 10, 2019 | 28.56 | 28.77 | 28.53 | 28.77 | 765,887 | +0.19(+0.66%) |
Sep 09, 2019 | 28.46 | 28.62 | 28.45 | 28.59 | 685,585 | +0.24(+0.85%) |
Sep 06, 2019 | 28.33 | 28.39 | 28.26 | 28.34 | 587,586 | +0.05(+0.19%) |
Sep 05, 2019 | 28.19 | 28.42 | 28.19 | 28.29 | 642,187 | +0.38(+1.35%) |
Sep 04, 2019 | 27.82 | 27.92 | 27.77 | 27.91 | 369,635 | +0.33(+1.20%) |