Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.99 | 28.07 | 27.74 | 27.77 | 3,357,658 | -0.22(-0.79%) |
Nov 27, 2019 | 27.83 | 28.01 | 27.70 | 27.99 | 4,090,242 | +0.16(+0.59%) |
Nov 26, 2019 | 27.66 | 27.83 | 27.58 | 27.83 | 5,571,684 | +0.20(+0.71%) |
Nov 25, 2019 | 27.59 | 27.83 | 27.57 | 27.63 | 6,032,593 | +0.03(+0.12%) |
Nov 22, 2019 | 27.57 | 27.61 | 27.38 | 27.60 | 3,064,771 | +0.12(+0.45%) |
Nov 21, 2019 | 27.56 | 27.59 | 27.32 | 27.48 | 4,161,300 | -0.09(-0.33%) |
Nov 20, 2019 | 27.42 | 27.62 | 27.34 | 27.57 | 4,355,440 | +0.17(+0.63%) |
Nov 19, 2019 | 27.49 | 27.51 | 27.27 | 27.39 | 6,308,803 | -0.07(-0.24%) |
Nov 18, 2019 | 27.62 | 27.87 | 27.39 | 27.46 | 8,434,115 | -0.21(-0.77%) |
Nov 15, 2019 | 27.50 | 27.67 | 27.43 | 27.67 | 6,253,315 | +0.24(+0.86%) |
Nov 14, 2019 | 27.61 | 27.71 | 27.41 | 27.43 | 4,776,370 | -0.16(-0.56%) |
Nov 13, 2019 | 27.56 | 27.64 | 27.41 | 27.59 | 5,238,916 | +0.07(+0.24%) |
Nov 12, 2019 | 27.44 | 27.57 | 27.35 | 27.52 | 4,614,398 | +0.08(+0.30%) |
Nov 11, 2019 | 27.54 | 27.57 | 27.30 | 27.44 | 5,958,796 | -0.07(-0.27%) |
Nov 08, 2019 | 27.09 | 27.52 | 27.00 | 27.52 | 8,618,099 | +0.38(+1.41%) |
Nov 07, 2019 | 27.09 | 27.31 | 26.95 | 27.13 | 10,600,887 | -0.05(-0.18%) |
Nov 06, 2019 | 27.41 | 27.48 | 27.07 | 27.18 | 7,989,327 | -0.21(-0.77%) |
Nov 05, 2019 | 27.26 | 27.50 | 27.10 | 27.39 | 9,122,159 | +0.08(+0.30%) |
Nov 04, 2019 | 27.40 | 27.61 | 27.20 | 27.31 | 6,136,910 | -0.10(-0.36%) |
Nov 01, 2019 | 27.35 | 27.42 | 27.15 | 27.41 | 4,158,256 | +0.08(+0.30%) |
Oct 31, 2019 | 27.16 | 27.34 | 26.94 | 27.33 | 6,304,156 | +0.16(+0.60%) |
Oct 30, 2019 | 26.81 | 27.19 | 26.81 | 27.17 | 4,235,127 | +0.26(+0.97%) |
Oct 29, 2019 | 26.85 | 26.94 | 26.69 | 26.90 | 3,837,654 | +0.02(+0.09%) |
Oct 28, 2019 | 26.97 | 27.10 | 26.85 | 26.88 | 4,045,062 | -0.23(-0.84%) |
Oct 25, 2019 | 26.95 | 27.12 | 26.88 | 27.11 | 4,225,289 | +0.07(+0.27%) |
Oct 24, 2019 | 27.12 | 27.29 | 26.89 | 27.03 | 6,017,345 | -0.04(-0.15%) |
Oct 23, 2019 | 26.77 | 27.15 | 26.76 | 27.08 | 6,095,839 | +0.36(+1.34%) |
Oct 22, 2019 | 26.64 | 27.13 | 26.43 | 26.72 | 7,198,741 | +0.07(+0.28%) |
Oct 21, 2019 | 26.18 | 26.65 | 26.18 | 26.64 | 4,389,307 | +0.51(+1.94%) |
Oct 18, 2019 | 26.12 | 26.30 | 25.92 | 26.14 | 7,556,967 | -0.05(-0.19%) |
Oct 17, 2019 | 26.38 | 26.45 | 25.98 | 26.19 | 6,267,663 | -0.26(-0.99%) |
Oct 16, 2019 | 25.81 | 26.46 | 25.75 | 26.45 | 8,947,261 | +0.40(+1.54%) |
Oct 15, 2019 | 26.16 | 26.20 | 25.72 | 26.05 | 13,208,423 | -0.19(-0.72%) |
Oct 14, 2019 | 25.99 | 26.59 | 25.80 | 26.23 | 17,078,342 | +0.59(+2.29%) |
Oct 11, 2019 | 25.25 | 25.90 | 25.14 | 25.65 | 8,802,165 | +0.71(+2.85%) |
Oct 10, 2019 | 24.68 | 24.98 | 24.57 | 24.94 | 5,170,162 | +0.20(+0.82%) |
Oct 09, 2019 | 24.73 | 24.87 | 24.56 | 24.73 | 3,440,238 | +0.08(+0.33%) |
Oct 08, 2019 | 25.09 | 25.10 | 24.65 | 24.65 | 6,121,852 | -0.49(-1.95%) |
Oct 07, 2019 | 25.17 | 25.26 | 24.91 | 25.14 | 4,301,768 | -0.10(-0.39%) |
Oct 04, 2019 | 24.96 | 25.26 | 24.73 | 25.24 | 4,189,137 | +0.29(+1.18%) |
Oct 03, 2019 | 24.95 | 24.99 | 24.68 | 24.95 | 6,067,523 | -0.01(-0.03%) |
Oct 02, 2019 | 25.51 | 25.55 | 24.93 | 24.95 | 5,957,611 | -0.60(-2.33%) |
Oct 01, 2019 | 25.70 | 25.75 | 25.44 | 25.55 | 4,745,882 | -0.15(-0.57%) |
Sep 30, 2019 | 25.79 | 26.03 | 25.65 | 25.70 | 8,499,236 | -0.09(-0.35%) |
Sep 27, 2019 | 25.88 | 26.01 | 25.66 | 25.79 | 4,251,759 | -0.09(-0.35%) |
Sep 26, 2019 | 25.53 | 25.88 | 25.44 | 25.88 | 4,646,272 | +0.46(+1.80%) |
Sep 25, 2019 | 25.75 | 25.78 | 25.37 | 25.42 | 7,150,413 | -0.35(-1.36%) |
Sep 24, 2019 | 25.82 | 25.85 | 25.62 | 25.77 | 6,189,348 | -0.01(-0.03%) |
Sep 23, 2019 | 25.75 | 25.94 | 25.72 | 25.78 | 3,821,547 | -0.07(-0.28%) |
Sep 20, 2019 | 25.79 | 25.88 | 25.58 | 25.85 | 7,485,155 | +0.11(+0.44%) |
Sep 19, 2019 | 25.57 | 25.76 | 25.51 | 25.74 | 4,545,284 | +0.26(+1.02%) |
Sep 18, 2019 | 25.45 | 25.62 | 25.35 | 25.48 | 5,081,534 | +0.08(+0.32%) |
Sep 17, 2019 | 25.37 | 25.54 | 25.26 | 25.39 | 4,063,661 | -0.01(-0.03%) |
Sep 16, 2019 | 25.28 | 25.50 | 24.95 | 25.40 | 5,537,865 | +0.20(+0.81%) |
Sep 13, 2019 | 25.23 | 25.61 | 25.14 | 25.20 | 7,843,604 | +0.05(+0.19%) |
Sep 12, 2019 | 25.17 | 25.25 | 24.93 | 25.15 | 5,599,420 | +0.06(+0.23%) |
Sep 11, 2019 | 24.47 | 25.09 | 24.29 | 25.09 | 6,984,018 | +0.61(+2.50%) |
Sep 10, 2019 | 23.99 | 24.48 | 23.93 | 24.48 | 6,838,843 | +0.53(+2.22%) |
Sep 09, 2019 | 23.96 | 24.06 | 23.82 | 23.95 | 6,324,932 | -0.02(-0.09%) |
Sep 06, 2019 | 24.27 | 24.27 | 23.97 | 23.97 | 4,779,824 | -0.26(-1.06%) |
Sep 05, 2019 | 23.81 | 24.25 | 23.78 | 24.23 | 6,442,603 | +0.34(+1.41%) |
Sep 04, 2019 | 23.98 | 24.13 | 23.74 | 23.89 | 3,511,234 | +0.01(+0.03%) |