Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.98 | 28.06 | 27.73 | 27.76 | 3,359,333 | -0.22(-0.79%) |
Nov 27, 2019 | 27.81 | 28.00 | 27.69 | 27.98 | 4,092,283 | +0.16(+0.59%) |
Nov 26, 2019 | 27.65 | 27.82 | 27.57 | 27.81 | 5,574,463 | +0.20(+0.71%) |
Nov 25, 2019 | 27.58 | 27.81 | 27.56 | 27.62 | 6,035,603 | +0.03(+0.12%) |
Nov 22, 2019 | 27.56 | 27.60 | 27.36 | 27.58 | 3,066,300 | +0.12(+0.45%) |
Nov 21, 2019 | 27.54 | 27.58 | 27.31 | 27.46 | 4,163,375 | -0.09(-0.33%) |
Nov 20, 2019 | 27.40 | 27.61 | 27.32 | 27.55 | 4,357,612 | +0.17(+0.63%) |
Nov 19, 2019 | 27.48 | 27.49 | 27.26 | 27.38 | 6,311,950 | -0.07(-0.24%) |
Nov 18, 2019 | 27.61 | 27.85 | 27.37 | 27.45 | 8,438,322 | -0.21(-0.77%) |
Nov 15, 2019 | 27.49 | 27.66 | 27.41 | 27.66 | 6,256,434 | +0.24(+0.86%) |
Nov 14, 2019 | 27.60 | 27.70 | 27.40 | 27.42 | 4,778,753 | -0.15(-0.56%) |
Nov 13, 2019 | 27.54 | 27.62 | 27.40 | 27.58 | 5,241,529 | +0.07(+0.24%) |
Nov 12, 2019 | 27.43 | 27.55 | 27.34 | 27.51 | 4,616,700 | +0.08(+0.30%) |
Nov 11, 2019 | 27.53 | 27.56 | 27.29 | 27.43 | 5,961,768 | -0.07(-0.27%) |
Nov 08, 2019 | 27.08 | 27.51 | 26.98 | 27.50 | 8,622,399 | +0.38(+1.41%) |
Nov 07, 2019 | 27.08 | 27.30 | 26.94 | 27.12 | 10,606,175 | -0.05(-0.18%) |
Nov 06, 2019 | 27.40 | 27.47 | 27.05 | 27.17 | 7,993,312 | -0.21(-0.77%) |
Nov 05, 2019 | 27.25 | 27.49 | 27.09 | 27.38 | 9,126,709 | +0.08(+0.30%) |
Nov 04, 2019 | 27.39 | 27.59 | 27.18 | 27.30 | 6,139,971 | -0.10(-0.36%) |
Nov 01, 2019 | 27.34 | 27.41 | 27.14 | 27.40 | 4,160,330 | +0.08(+0.30%) |
Oct 31, 2019 | 27.14 | 27.33 | 26.93 | 27.31 | 6,307,301 | +0.16(+0.60%) |
Oct 30, 2019 | 26.80 | 27.18 | 26.80 | 27.15 | 4,237,239 | +0.26(+0.97%) |
Oct 29, 2019 | 26.83 | 26.93 | 26.68 | 26.89 | 3,839,568 | +0.02(+0.09%) |
Oct 28, 2019 | 26.96 | 27.09 | 26.83 | 26.87 | 4,047,079 | -0.23(-0.84%) |
Oct 25, 2019 | 26.94 | 27.11 | 26.87 | 27.09 | 4,227,397 | +0.07(+0.27%) |
Oct 24, 2019 | 27.10 | 27.27 | 26.87 | 27.02 | 6,020,347 | -0.04(-0.15%) |
Oct 23, 2019 | 26.75 | 27.14 | 26.74 | 27.06 | 6,098,879 | +0.36(+1.34%) |
Oct 22, 2019 | 26.63 | 27.12 | 26.42 | 26.70 | 7,202,332 | +0.07(+0.28%) |
Oct 21, 2019 | 26.16 | 26.64 | 26.16 | 26.63 | 4,391,496 | +0.51(+1.94%) |
Oct 18, 2019 | 26.11 | 26.29 | 25.90 | 26.12 | 7,560,737 | -0.05(-0.19%) |
Oct 17, 2019 | 26.37 | 26.43 | 25.97 | 26.17 | 6,270,789 | -0.26(-0.99%) |
Oct 16, 2019 | 25.80 | 26.44 | 25.73 | 26.43 | 8,951,724 | +0.40(+1.54%) |
Oct 15, 2019 | 26.15 | 26.19 | 25.71 | 26.03 | 13,215,012 | -0.19(-0.72%) |
Oct 14, 2019 | 25.98 | 26.57 | 25.79 | 26.22 | 17,086,862 | +0.59(+2.29%) |
Oct 11, 2019 | 25.23 | 25.89 | 25.13 | 25.63 | 8,806,556 | +0.71(+2.85%) |
Oct 10, 2019 | 24.67 | 24.97 | 24.56 | 24.93 | 5,172,741 | +0.20(+0.82%) |
Oct 09, 2019 | 24.71 | 24.86 | 24.55 | 24.72 | 3,441,954 | +0.08(+0.33%) |
Oct 08, 2019 | 25.08 | 25.09 | 24.64 | 24.64 | 6,124,905 | -0.49(-1.95%) |
Oct 07, 2019 | 25.16 | 25.24 | 24.90 | 25.13 | 4,303,914 | -0.10(-0.39%) |
Oct 04, 2019 | 24.95 | 25.24 | 24.71 | 25.23 | 4,191,227 | +0.29(+1.18%) |
Oct 03, 2019 | 24.94 | 24.98 | 24.66 | 24.93 | 6,070,550 | -0.01(-0.03%) |
Oct 02, 2019 | 25.50 | 25.54 | 24.92 | 24.94 | 5,960,583 | -0.60(-2.33%) |
Oct 01, 2019 | 25.68 | 25.73 | 25.42 | 25.54 | 4,748,249 | -0.15(-0.57%) |
Sep 30, 2019 | 25.78 | 26.02 | 25.64 | 25.68 | 8,503,476 | -0.09(-0.35%) |
Sep 27, 2019 | 25.87 | 26.00 | 25.64 | 25.77 | 4,253,880 | -0.09(-0.35%) |
Sep 26, 2019 | 25.52 | 25.87 | 25.43 | 25.86 | 4,648,590 | +0.46(+1.80%) |
Sep 25, 2019 | 25.73 | 25.77 | 25.36 | 25.41 | 7,153,980 | -0.35(-1.36%) |
Sep 24, 2019 | 25.81 | 25.84 | 25.61 | 25.76 | 6,192,435 | -0.01(-0.03%) |
Sep 23, 2019 | 25.73 | 25.93 | 25.71 | 25.77 | 3,823,454 | -0.07(-0.28%) |
Sep 20, 2019 | 25.78 | 25.87 | 25.57 | 25.84 | 7,488,889 | +0.11(+0.44%) |
Sep 19, 2019 | 25.56 | 25.75 | 25.50 | 25.72 | 4,547,551 | +0.26(+1.03%) |
Sep 18, 2019 | 25.44 | 25.61 | 25.33 | 25.46 | 5,084,069 | +0.08(+0.32%) |
Sep 17, 2019 | 25.36 | 25.52 | 25.25 | 25.38 | 4,065,688 | -0.01(-0.03%) |
Sep 16, 2019 | 25.27 | 25.49 | 24.93 | 25.39 | 5,540,627 | +0.20(+0.81%) |
Sep 13, 2019 | 25.22 | 25.60 | 25.13 | 25.19 | 7,847,517 | +0.05(+0.19%) |
Sep 12, 2019 | 25.16 | 25.23 | 24.92 | 25.14 | 5,602,213 | +0.06(+0.23%) |
Sep 11, 2019 | 24.46 | 25.08 | 24.28 | 25.08 | 6,987,502 | +0.61(+2.50%) |
Sep 10, 2019 | 23.98 | 24.47 | 23.91 | 24.47 | 6,842,255 | +0.53(+2.21%) |
Sep 09, 2019 | 23.95 | 24.04 | 23.81 | 23.94 | 6,328,087 | -0.02(-0.09%) |
Sep 06, 2019 | 24.26 | 24.26 | 23.96 | 23.96 | 4,782,208 | -0.26(-1.06%) |
Sep 05, 2019 | 23.80 | 24.23 | 23.77 | 24.22 | 6,445,816 | +0.34(+1.41%) |
Sep 04, 2019 | 23.97 | 24.11 | 23.73 | 23.88 | 3,512,986 | +0.01(+0.03%) |