Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.41 | 29.85 | 29.25 | 29.60 | 8,115,100 | +0.11(+0.37%) |
Nov 27, 2019 | 29.42 | 29.59 | 28.88 | 29.49 | 22,463,800 | -0.10(-0.34%) |
Nov 26, 2019 | 29.49 | 30.15 | 29.36 | 29.59 | 29,584,632 | +0.48(+1.65%) |
Nov 25, 2019 | 28.69 | 29.60 | 28.38 | 29.11 | 37,477,264 | -0.45(-1.52%) |
Nov 22, 2019 | 29.84 | 30.13 | 29.21 | 29.56 | 44,383,800 | +0.10(+0.34%) |
Nov 21, 2019 | 28.67 | 29.60 | 28.50 | 29.46 | 55,637,468 | +1.43(+5.10%) |
Nov 20, 2019 | 27.06 | 28.40 | 26.94 | 28.03 | 54,029,096 | +0.98(+3.62%) |
Nov 19, 2019 | 26.77 | 27.22 | 26.61 | 27.05 | 34,105,968 | +0.30(+1.12%) |
Nov 18, 2019 | 26.80 | 27.00 | 26.30 | 26.75 | 37,298,000 | -0.04(-0.15%) |
Nov 15, 2019 | 26.18 | 26.80 | 25.95 | 26.79 | 41,372,700 | +0.80(+3.08%) |
Nov 14, 2019 | 26.80 | 26.86 | 25.67 | 25.99 | 28,004,004 | -0.72(-2.70%) |
Nov 13, 2019 | 26.47 | 26.82 | 26.14 | 26.71 | 34,500,976 | +0.01(+0.04%) |
Nov 12, 2019 | 27.38 | 27.66 | 26.66 | 26.70 | 37,073,104 | -0.44(-1.62%) |
Nov 11, 2019 | 27.03 | 27.21 | 26.23 | 27.14 | 41,412,336 | +0.13(+0.48%) |
Nov 08, 2019 | 27.48 | 27.62 | 26.91 | 27.01 | 45,263,100 | -0.37(-1.35%) |
Nov 07, 2019 | 26.80 | 27.42 | 26.45 | 27.38 | 65,929,664 | +0.44(+1.63%) |
Nov 06, 2019 | 26.06 | 27.55 | 25.58 | 26.94 | 133,545,112 | -1.08(-3.85%) |
Nov 05, 2019 | 29.13 | 29.30 | 27.97 | 28.02 | 52,123,888 | -3.06(-9.85%) |
Nov 04, 2019 | 31.45 | 31.75 | 30.12 | 31.08 | 32,010,636 | -0.29(-0.92%) |
Nov 01, 2019 | 31.45 | 31.70 | 30.74 | 31.37 | 10,460,400 | -0.13(-0.41%) |
Oct 31, 2019 | 33.23 | 33.36 | 31.26 | 31.50 | 16,126,962 | -2.25(-6.67%) |
Oct 30, 2019 | 32.51 | 33.80 | 32.11 | 33.75 | 10,855,174 | +1.33(+4.10%) |
Oct 29, 2019 | 32.37 | 32.92 | 31.81 | 32.42 | 9,345,695 | -0.80(-2.41%) |
Oct 28, 2019 | 32.90 | 33.35 | 32.50 | 33.22 | 8,067,184 | +0.51(+1.56%) |
Oct 25, 2019 | 33.20 | 33.48 | 32.61 | 32.71 | 8,106,800 | -0.57(-1.71%) |
Oct 24, 2019 | 33.00 | 33.42 | 32.51 | 33.28 | 6,789,078 | +0.23(+0.70%) |
Oct 23, 2019 | 32.87 | 33.27 | 32.17 | 33.05 | 6,842,319 | +0.52(+1.60%) |
Oct 22, 2019 | 31.41 | 33.89 | 30.22 | 32.53 | 19,243,432 | +1.12(+3.57%) |
Oct 21, 2019 | 31.95 | 32.28 | 31.18 | 31.41 | 7,228,740 | -0.65(-2.03%) |
Oct 18, 2019 | 32.55 | 32.66 | 31.27 | 32.06 | 8,074,200 | -0.56(-1.72%) |
Oct 17, 2019 | 31.80 | 32.93 | 31.45 | 32.62 | 7,239,191 | +0.75(+2.35%) |
Oct 16, 2019 | 31.80 | 32.38 | 31.44 | 31.87 | 7,800,191 | -0.13(-0.41%) |
Oct 15, 2019 | 31.20 | 32.17 | 31.19 | 32.00 | 7,904,226 | +0.88(+2.83%) |
Oct 14, 2019 | 30.22 | 31.54 | 29.82 | 31.12 | 7,966,581 | +0.99(+3.29%) |
Oct 11, 2019 | 28.95 | 30.40 | 28.94 | 30.13 | 10,298,600 | +1.26(+4.36%) |
Oct 10, 2019 | 29.21 | 29.28 | 28.58 | 28.87 | 7,780,588 | -0.20(-0.69%) |
Oct 09, 2019 | 29.62 | 29.62 | 28.81 | 29.07 | 7,148,334 | -0.21(-0.72%) |
Oct 08, 2019 | 30.01 | 30.15 | 29.17 | 29.28 | 7,799,845 | -1.09(-3.59%) |
Oct 07, 2019 | 30.60 | 30.75 | 29.83 | 30.37 | 10,146,452 | +0.70(+2.36%) |
Oct 04, 2019 | 29.90 | 30.18 | 28.90 | 29.67 | 8,633,900 | -0.05(-0.17%) |
Oct 03, 2019 | 28.97 | 29.88 | 28.52 | 29.72 | 9,460,473 | +0.72(+2.48%) |
Oct 02, 2019 | 28.67 | 29.55 | 28.31 | 29.00 | 9,368,029 | -0.15(-0.51%) |
Oct 01, 2019 | 30.37 | 30.51 | 28.65 | 29.15 | 13,446,264 | -1.32(-4.33%) |
Sep 30, 2019 | 30.40 | 30.74 | 30.17 | 30.47 | 5,019,440 | +0.18(+0.59%) |
Sep 27, 2019 | 31.71 | 31.90 | 30.13 | 30.29 | 11,875,100 | -1.28(-4.05%) |
Sep 26, 2019 | 31.72 | 32.13 | 31.13 | 31.57 | 6,061,897 | -0.11(-0.35%) |
Sep 25, 2019 | 31.27 | 31.72 | 30.76 | 31.68 | 7,878,446 | +0.38(+1.21%) |
Sep 24, 2019 | 33.00 | 33.15 | 31.01 | 31.30 | 10,622,560 | -1.70(-5.15%) |
Sep 23, 2019 | 32.52 | 33.01 | 32.06 | 33.00 | 5,521,578 | +0.40(+1.23%) |
Sep 20, 2019 | 33.98 | 34.22 | 32.50 | 32.60 | 12,026,801 | -1.22(-3.61%) |
Sep 19, 2019 | 34.20 | 34.64 | 33.68 | 33.82 | 6,883,439 | -0.44(-1.28%) |
Sep 18, 2019 | 34.35 | 34.89 | 33.75 | 34.26 | 6,624,239 | -0.03(-0.09%) |
Sep 17, 2019 | 34.75 | 34.75 | 33.55 | 34.29 | 5,588,258 | -0.14(-0.41%) |
Sep 16, 2019 | 33.60 | 34.80 | 33.47 | 34.43 | 7,940,034 | +1.18(+3.55%) |
Sep 13, 2019 | 34.25 | 34.44 | 32.94 | 33.25 | 9,428,500 | -0.82(-2.41%) |
Sep 12, 2019 | 34.14 | 34.49 | 33.33 | 34.07 | 7,733,630 | +0.07(+0.21%) |
Sep 11, 2019 | 33.38 | 35.14 | 33.02 | 34.00 | 14,691,437 | +0.51(+1.52%) |
Sep 10, 2019 | 32.00 | 33.74 | 31.65 | 33.49 | 10,813,994 | +1.25(+3.88%) |
Sep 09, 2019 | 32.05 | 32.39 | 31.46 | 32.24 | 7,444,619 | +0.38(+1.19%) |
Sep 06, 2019 | 32.71 | 32.74 | 31.41 | 31.86 | 7,035,900 | -0.65(-2.00%) |
Sep 05, 2019 | 32.33 | 33.03 | 32.25 | 32.51 | 7,937,567 | +0.52(+1.63%) |
Sep 04, 2019 | 30.91 | 32.36 | 30.85 | 31.99 | 10,366,324 | +1.29(+4.20%) |