Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.21 | 31.63 | 31.18 | 31.43 | 1,409,471 | +0.11(+0.34%) |
Nov 27, 2019 | 31.05 | 31.37 | 30.84 | 31.32 | 1,611,638 | +0.40(+1.31%) |
Nov 26, 2019 | 31.20 | 31.35 | 30.90 | 30.92 | 3,329,807 | -0.37(-1.19%) |
Nov 25, 2019 | 31.60 | 31.60 | 31.04 | 31.29 | 3,511,021 | -0.24(-0.77%) |
Nov 22, 2019 | 31.23 | 31.72 | 31.09 | 31.53 | 1,890,361 | +0.30(+0.96%) |
Nov 21, 2019 | 31.03 | 31.44 | 30.87 | 31.23 | 2,676,716 | +0.31(+1.02%) |
Nov 20, 2019 | 30.97 | 31.18 | 30.72 | 30.92 | 3,077,774 | -0.31(-1.01%) |
Nov 19, 2019 | 31.78 | 31.86 | 31.06 | 31.23 | 3,744,067 | -0.49(-1.55%) |
Nov 18, 2019 | 31.13 | 31.83 | 31.05 | 31.73 | 2,778,080 | +0.29(+0.92%) |
Nov 15, 2019 | 31.51 | 31.64 | 31.12 | 31.43 | 2,820,305 | +0.23(+0.75%) |
Nov 14, 2019 | 30.51 | 31.44 | 30.47 | 31.20 | 4,172,069 | +0.85(+2.79%) |
Nov 13, 2019 | 30.11 | 30.50 | 29.99 | 30.35 | 1,921,088 | +0.12(+0.40%) |
Nov 12, 2019 | 31.01 | 31.01 | 30.01 | 30.23 | 4,033,800 | -0.73(-2.37%) |
Nov 11, 2019 | 31.11 | 31.64 | 30.59 | 30.97 | 2,553,839 | -0.40(-1.26%) |
Nov 08, 2019 | 30.34 | 31.79 | 30.12 | 31.36 | 5,880,064 | +1.24(+4.13%) |
Nov 07, 2019 | 30.70 | 31.12 | 30.05 | 30.12 | 7,229,923 | -0.28(-0.93%) |
Nov 06, 2019 | 29.36 | 30.68 | 29.14 | 30.40 | 13,457,138 | +1.04(+3.55%) |
Nov 05, 2019 | 29.46 | 29.86 | 29.10 | 29.36 | 4,046,564 | +1.37(+4.90%) |
Nov 04, 2019 | 26.99 | 28.09 | 26.80 | 27.99 | 2,355,528 | +0.96(+3.55%) |
Nov 01, 2019 | 27.48 | 27.50 | 26.99 | 27.03 | 2,376,949 | -0.36(-1.33%) |
Oct 31, 2019 | 27.55 | 27.64 | 27.20 | 27.39 | 3,595,701 | -0.15(-0.56%) |
Oct 30, 2019 | 27.47 | 28.03 | 26.99 | 27.54 | 3,609,390 | -0.24(-0.87%) |
Oct 29, 2019 | 26.49 | 28.95 | 26.49 | 27.79 | 7,834,362 | +2.93(+11.79%) |
Oct 28, 2019 | 24.80 | 25.04 | 24.72 | 24.86 | 1,762,955 | +0.23(+0.92%) |
Oct 25, 2019 | 24.44 | 24.78 | 24.42 | 24.63 | 1,784,818 | +0.11(+0.43%) |
Oct 24, 2019 | 24.90 | 25.02 | 24.45 | 24.52 | 1,364,724 | -0.24(-0.98%) |
Oct 23, 2019 | 24.30 | 24.81 | 24.16 | 24.77 | 1,879,670 | +0.26(+1.05%) |
Oct 22, 2019 | 24.17 | 24.63 | 24.08 | 24.51 | 1,469,148 | +0.32(+1.34%) |
Oct 21, 2019 | 24.20 | 24.47 | 24.13 | 24.19 | 1,407,388 | +0.13(+0.54%) |
Oct 18, 2019 | 23.75 | 24.20 | 23.75 | 24.06 | 1,930,497 | +0.19(+0.78%) |
Oct 17, 2019 | 23.85 | 23.96 | 23.68 | 23.87 | 896,272 | +0.10(+0.41%) |
Oct 16, 2019 | 24.00 | 24.20 | 23.70 | 23.77 | 1,891,736 | -0.31(-1.31%) |
Oct 15, 2019 | 23.68 | 24.27 | 23.65 | 24.09 | 1,605,546 | +0.47(+1.98%) |
Oct 14, 2019 | 23.69 | 23.74 | 23.45 | 23.62 | 1,587,684 | -0.12(-0.51%) |
Oct 11, 2019 | 23.60 | 24.06 | 23.51 | 23.74 | 2,462,300 | +0.48(+2.05%) |
Oct 10, 2019 | 23.21 | 23.59 | 23.19 | 23.27 | 1,653,213 | +0.05(+0.21%) |
Oct 09, 2019 | 23.08 | 23.36 | 22.89 | 23.22 | 1,506,190 | +0.36(+1.59%) |
Oct 08, 2019 | 23.82 | 23.94 | 22.84 | 22.85 | 2,566,013 | -1.23(-5.10%) |
Oct 07, 2019 | 23.78 | 24.31 | 23.68 | 24.08 | 2,361,034 | +0.19(+0.81%) |
Oct 04, 2019 | 23.77 | 23.96 | 23.39 | 23.89 | 1,769,952 | +0.21(+0.89%) |
Oct 03, 2019 | 23.32 | 23.69 | 23.09 | 23.68 | 1,735,632 | +0.29(+1.24%) |
Oct 02, 2019 | 23.55 | 23.64 | 23.12 | 23.39 | 1,849,626 | -0.40(-1.70%) |
Oct 01, 2019 | 24.35 | 24.71 | 23.79 | 23.79 | 2,378,085 | -0.36(-1.47%) |
Sep 30, 2019 | 24.53 | 24.79 | 24.13 | 24.14 | 2,758,978 | -0.34(-1.38%) |
Sep 27, 2019 | 24.52 | 24.87 | 24.41 | 24.48 | 2,246,631 | +0.15(+0.63%) |
Sep 26, 2019 | 24.02 | 24.34 | 23.71 | 24.33 | 3,596,396 | +0.31(+1.30%) |
Sep 25, 2019 | 23.68 | 24.13 | 23.68 | 24.02 | 1,265,663 | +0.39(+1.66%) |
Sep 24, 2019 | 24.00 | 24.17 | 23.49 | 23.63 | 1,748,541 | -0.26(-1.07%) |
Sep 23, 2019 | 23.67 | 24.14 | 23.53 | 23.88 | 2,203,234 | +0.15(+0.64%) |
Sep 20, 2019 | 24.34 | 24.54 | 23.72 | 23.73 | 3,927,118 | -0.45(-1.85%) |
Sep 19, 2019 | 24.59 | 24.71 | 24.14 | 24.18 | 1,556,988 | -0.30(-1.24%) |
Sep 18, 2019 | 24.63 | 24.63 | 24.12 | 24.48 | 1,608,729 | -0.12(-0.49%) |
Sep 17, 2019 | 24.59 | 24.69 | 24.22 | 24.60 | 1,264,204 | -0.26(-1.06%) |
Sep 16, 2019 | 24.57 | 24.89 | 24.34 | 24.87 | 1,581,195 | +0.19(+0.78%) |
Sep 13, 2019 | 24.51 | 24.85 | 24.45 | 24.67 | 1,708,691 | +0.28(+1.15%) |
Sep 12, 2019 | 24.91 | 25.11 | 24.11 | 24.39 | 2,997,991 | -0.61(-2.43%) |
Sep 11, 2019 | 25.03 | 25.21 | 24.39 | 25.00 | 2,129,670 | -0.06(-0.22%) |
Sep 10, 2019 | 25.12 | 25.32 | 24.93 | 25.06 | 2,515,986 | +0.00(+0.00%) |
Sep 09, 2019 | 24.10 | 25.27 | 24.09 | 25.06 | 3,643,313 | +1.16(+4.86%) |
Sep 06, 2019 | 23.84 | 24.14 | 23.76 | 23.90 | 1,865,446 | +0.00(+0.00%) |
Sep 05, 2019 | 23.72 | 24.23 | 23.72 | 23.90 | 2,216,658 | +0.43(+1.84%) |
Sep 04, 2019 | 23.54 | 23.81 | 23.28 | 23.47 | 1,755,453 | +0.16(+0.69%) |