Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.25 | 28.46 | 28.11 | 28.24 | 1,455,600 | +0.07(+0.25%) |
Nov 27, 2019 | 28.14 | 28.58 | 28.02 | 28.17 | 3,097,800 | +0.21(+0.75%) |
Nov 26, 2019 | 27.69 | 28.16 | 27.50 | 27.96 | 4,688,906 | +0.26(+0.94%) |
Nov 25, 2019 | 27.75 | 27.92 | 27.59 | 27.70 | 2,968,509 | +0.12(+0.44%) |
Nov 22, 2019 | 27.75 | 27.99 | 27.46 | 27.58 | 2,827,600 | -0.17(-0.61%) |
Nov 21, 2019 | 27.73 | 27.82 | 27.23 | 27.75 | 2,624,480 | +0.02(+0.07%) |
Nov 20, 2019 | 28.01 | 28.14 | 27.37 | 27.73 | 3,585,975 | -0.48(-1.70%) |
Nov 19, 2019 | 28.33 | 28.52 | 27.93 | 28.21 | 2,806,315 | -0.23(-0.81%) |
Nov 18, 2019 | 28.45 | 28.56 | 28.24 | 28.44 | 3,546,081 | -0.04(-0.14%) |
Nov 15, 2019 | 27.90 | 28.64 | 27.83 | 28.48 | 5,232,600 | +0.73(+2.63%) |
Nov 14, 2019 | 27.36 | 27.82 | 27.17 | 27.75 | 5,222,821 | +0.37(+1.35%) |
Nov 13, 2019 | 26.98 | 27.44 | 26.74 | 27.38 | 2,766,436 | +0.37(+1.37%) |
Nov 12, 2019 | 26.59 | 27.09 | 26.53 | 27.01 | 3,749,836 | +0.49(+1.85%) |
Nov 11, 2019 | 26.10 | 26.57 | 25.90 | 26.52 | 3,632,548 | +0.32(+1.22%) |
Nov 08, 2019 | 25.93 | 26.30 | 25.78 | 26.20 | 2,765,300 | +0.19(+0.73%) |
Nov 07, 2019 | 25.80 | 26.14 | 25.74 | 26.01 | 3,304,233 | +0.34(+1.32%) |
Nov 06, 2019 | 25.98 | 26.00 | 25.10 | 25.67 | 5,067,422 | -0.46(-1.76%) |
Nov 05, 2019 | 26.45 | 26.88 | 26.01 | 26.13 | 5,039,395 | -0.06(-0.23%) |
Nov 04, 2019 | 26.07 | 26.63 | 25.51 | 26.19 | 10,263,565 | +0.27(+1.04%) |
Nov 01, 2019 | 24.96 | 26.00 | 24.94 | 25.92 | 9,342,800 | +1.08(+4.35%) |
Oct 31, 2019 | 24.86 | 25.07 | 24.53 | 24.84 | 2,780,377 | -0.05(-0.20%) |
Oct 30, 2019 | 24.46 | 24.95 | 24.17 | 24.89 | 3,113,049 | +0.42(+1.72%) |
Oct 29, 2019 | 24.02 | 24.59 | 23.92 | 24.47 | 2,925,954 | +0.42(+1.75%) |
Oct 28, 2019 | 23.61 | 24.26 | 23.59 | 24.05 | 3,908,037 | +0.52(+2.21%) |
Oct 25, 2019 | 22.88 | 24.06 | 22.78 | 23.53 | 5,424,200 | +0.87(+3.84%) |
Oct 24, 2019 | 22.66 | 22.81 | 22.41 | 22.66 | 2,192,815 | +0.10(+0.44%) |
Oct 23, 2019 | 22.50 | 22.68 | 22.41 | 22.56 | 2,026,854 | -0.02(-0.09%) |
Oct 22, 2019 | 22.98 | 23.09 | 22.50 | 22.58 | 2,786,381 | -0.28(-1.22%) |
Oct 21, 2019 | 22.57 | 23.12 | 22.46 | 22.86 | 3,162,984 | +0.32(+1.42%) |
Oct 18, 2019 | 22.68 | 22.77 | 22.24 | 22.54 | 2,997,900 | -0.26(-1.14%) |
Oct 17, 2019 | 22.37 | 22.85 | 22.31 | 22.80 | 6,130,779 | +0.63(+2.84%) |
Oct 16, 2019 | 21.57 | 22.48 | 21.50 | 22.17 | 7,333,411 | +0.83(+3.89%) |
Oct 15, 2019 | 21.00 | 22.04 | 20.81 | 21.34 | 8,718,899 | +0.44(+2.11%) |
Oct 14, 2019 | 20.50 | 21.09 | 20.43 | 20.90 | 2,712,492 | +0.28(+1.36%) |
Oct 11, 2019 | 19.58 | 21.01 | 19.42 | 20.62 | 5,336,800 | +1.34(+6.95%) |
Oct 10, 2019 | 19.14 | 19.57 | 19.14 | 19.28 | 2,891,981 | +0.06(+0.31%) |
Oct 09, 2019 | 19.60 | 19.69 | 19.13 | 19.22 | 2,376,336 | -0.18(-0.93%) |
Oct 08, 2019 | 19.08 | 19.71 | 18.88 | 19.40 | 3,377,238 | +0.11(+0.57%) |
Oct 07, 2019 | 19.04 | 19.43 | 18.72 | 19.29 | 2,569,254 | +0.19(+0.99%) |
Oct 04, 2019 | 19.62 | 19.74 | 19.09 | 19.10 | 3,466,700 | -0.40(-2.05%) |
Oct 03, 2019 | 18.94 | 19.55 | 18.80 | 19.50 | 4,048,869 | +0.61(+3.23%) |
Oct 02, 2019 | 19.31 | 19.35 | 18.84 | 18.89 | 5,974,589 | -0.78(-3.97%) |
Oct 01, 2019 | 21.58 | 21.58 | 19.12 | 19.67 | 10,337,930 | -2.18(-9.98%) |
Sep 30, 2019 | 21.64 | 21.88 | 21.56 | 21.85 | 2,702,071 | +0.15(+0.69%) |
Sep 27, 2019 | 21.98 | 22.03 | 21.62 | 21.70 | 2,014,200 | -0.15(-0.69%) |
Sep 26, 2019 | 21.93 | 22.23 | 21.52 | 21.85 | 3,124,803 | +0.06(+0.28%) |
Sep 25, 2019 | 21.97 | 22.25 | 21.73 | 21.79 | 4,086,585 | -0.23(-1.04%) |
Sep 24, 2019 | 22.51 | 22.75 | 21.79 | 22.02 | 4,056,473 | -0.54(-2.39%) |
Sep 23, 2019 | 22.66 | 22.94 | 22.52 | 22.56 | 2,502,432 | -0.30(-1.31%) |
Sep 20, 2019 | 23.16 | 23.37 | 22.81 | 22.86 | 2,667,900 | -0.29(-1.25%) |
Sep 19, 2019 | 23.20 | 23.36 | 22.95 | 23.15 | 2,453,906 | -0.04(-0.17%) |
Sep 18, 2019 | 23.00 | 23.19 | 22.83 | 23.19 | 2,356,588 | +0.11(+0.48%) |
Sep 17, 2019 | 23.21 | 23.44 | 22.68 | 23.08 | 3,552,003 | -0.29(-1.24%) |
Sep 16, 2019 | 23.33 | 23.53 | 23.16 | 23.37 | 2,299,079 | +0.13(+0.56%) |
Sep 13, 2019 | 23.89 | 24.09 | 23.18 | 23.24 | 2,890,100 | -0.51(-2.15%) |
Sep 12, 2019 | 23.14 | 24.01 | 23.08 | 23.75 | 4,872,647 | +0.66(+2.86%) |
Sep 11, 2019 | 22.23 | 23.10 | 22.23 | 23.09 | 5,017,854 | +0.60(+2.67%) |
Sep 10, 2019 | 21.69 | 22.55 | 21.69 | 22.49 | 3,859,884 | +0.40(+1.81%) |
Sep 09, 2019 | 22.18 | 22.38 | 21.94 | 22.09 | 2,176,787 | -0.09(-0.41%) |
Sep 06, 2019 | 21.75 | 22.52 | 21.75 | 22.18 | 2,136,800 | +0.46(+2.12%) |
Sep 05, 2019 | 21.35 | 21.87 | 21.26 | 21.72 | 2,067,700 | +0.39(+1.83%) |
Sep 04, 2019 | 21.71 | 21.91 | 21.28 | 21.33 | 2,135,322 | -0.22(-1.02%) |