Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.60 | 30.73 | 30.43 | 30.52 | 925,600 | -0.13(-0.42%) |
Nov 27, 2019 | 31.20 | 31.20 | 30.50 | 30.65 | 2,031,300 | -0.33(-1.06%) |
Nov 26, 2019 | 29.97 | 31.06 | 29.71 | 30.98 | 4,234,175 | +1.01(+3.37%) |
Nov 25, 2019 | 30.34 | 30.39 | 29.82 | 29.97 | 4,025,689 | -0.34(-1.12%) |
Nov 22, 2019 | 29.94 | 30.37 | 29.85 | 30.31 | 2,811,500 | +0.42(+1.41%) |
Nov 21, 2019 | 29.62 | 30.17 | 29.24 | 29.89 | 3,851,995 | +0.28(+0.95%) |
Nov 20, 2019 | 29.11 | 30.01 | 29.02 | 29.61 | 3,815,600 | +0.38(+1.32%) |
Nov 19, 2019 | 28.91 | 29.32 | 28.59 | 29.23 | 3,737,133 | +0.68(+2.36%) |
Nov 18, 2019 | 28.17 | 28.66 | 28.00 | 28.55 | 5,326,895 | +0.67(+2.40%) |
Nov 15, 2019 | 28.02 | 28.37 | 27.75 | 27.88 | 2,904,400 | -0.15(-0.54%) |
Nov 14, 2019 | 27.87 | 28.36 | 27.73 | 28.03 | 5,911,752 | +0.10(+0.36%) |
Nov 13, 2019 | 28.38 | 28.55 | 27.76 | 27.93 | 3,093,952 | -0.55(-1.93%) |
Nov 12, 2019 | 28.69 | 29.04 | 28.32 | 28.48 | 2,700,522 | -0.17(-0.59%) |
Nov 11, 2019 | 28.33 | 28.71 | 28.33 | 28.65 | 1,761,022 | +0.04(+0.12%) |
Nov 08, 2019 | 28.72 | 28.97 | 28.22 | 28.61 | 2,558,400 | -0.09(-0.30%) |
Nov 07, 2019 | 26.50 | 28.79 | 26.27 | 28.70 | 2,963,225 | +2.90(+11.24%) |
Nov 06, 2019 | 26.12 | 26.24 | 25.72 | 25.80 | 2,009,477 | -0.33(-1.26%) |
Nov 05, 2019 | 26.25 | 26.48 | 26.01 | 26.13 | 2,520,071 | +0.09(+0.35%) |
Nov 04, 2019 | 25.60 | 26.04 | 25.37 | 26.04 | 1,866,869 | +0.55(+2.16%) |
Nov 01, 2019 | 25.35 | 25.64 | 25.22 | 25.49 | 1,232,200 | +0.25(+0.99%) |
Oct 31, 2019 | 24.96 | 25.25 | 24.71 | 25.24 | 2,073,613 | +0.21(+0.86%) |
Oct 30, 2019 | 25.33 | 25.33 | 24.82 | 25.02 | 2,401,370 | -0.43(-1.69%) |
Oct 29, 2019 | 25.69 | 25.74 | 25.08 | 25.45 | 1,330,875 | -0.33(-1.28%) |
Oct 28, 2019 | 25.59 | 26.22 | 25.59 | 25.79 | 2,254,588 | +0.18(+0.72%) |
Oct 25, 2019 | 25.74 | 26.07 | 25.53 | 25.60 | 1,286,100 | -0.02(-0.08%) |
Oct 24, 2019 | 26.14 | 26.21 | 25.11 | 25.62 | 1,547,438 | -0.52(-1.99%) |
Oct 23, 2019 | 26.10 | 26.28 | 25.88 | 26.14 | 1,165,755 | -0.02(-0.08%) |
Oct 22, 2019 | 26.15 | 26.29 | 25.75 | 26.16 | 1,512,175 | +0.32(+1.24%) |
Oct 21, 2019 | 26.11 | 26.24 | 25.76 | 25.84 | 1,104,676 | -0.06(-0.23%) |
Oct 18, 2019 | 25.99 | 26.45 | 25.87 | 25.90 | 2,387,900 | -0.08(-0.31%) |
Oct 17, 2019 | 25.92 | 26.03 | 25.33 | 25.98 | 1,947,649 | +0.11(+0.43%) |
Oct 16, 2019 | 25.86 | 26.22 | 25.49 | 25.87 | 2,139,927 | -0.07(-0.27%) |
Oct 15, 2019 | 25.85 | 26.16 | 25.60 | 25.94 | 2,985,505 | +0.11(+0.43%) |
Oct 14, 2019 | 26.01 | 26.01 | 25.70 | 25.83 | 1,957,730 | -0.27(-1.02%) |
Oct 11, 2019 | 25.86 | 26.38 | 25.78 | 26.09 | 2,373,900 | +0.52(+2.05%) |
Oct 10, 2019 | 25.24 | 25.67 | 25.15 | 25.57 | 2,650,262 | +0.37(+1.45%) |
Oct 09, 2019 | 25.18 | 25.37 | 24.99 | 25.20 | 1,370,398 | +0.24(+0.98%) |
Oct 08, 2019 | 25.25 | 25.30 | 24.94 | 24.96 | 2,079,405 | -0.48(-1.89%) |
Oct 07, 2019 | 24.96 | 25.66 | 24.90 | 25.44 | 1,341,818 | +0.28(+1.11%) |
Oct 04, 2019 | 25.15 | 25.36 | 24.98 | 25.16 | 2,965,500 | +0.11(+0.42%) |
Oct 03, 2019 | 24.55 | 25.09 | 24.36 | 25.05 | 3,447,516 | +0.41(+1.68%) |
Oct 02, 2019 | 24.64 | 24.83 | 24.09 | 24.64 | 2,903,244 | -0.15(-0.61%) |
Oct 01, 2019 | 24.70 | 25.04 | 24.57 | 24.79 | 2,182,708 | +0.17(+0.69%) |
Sep 30, 2019 | 24.78 | 25.03 | 24.60 | 24.62 | 2,160,438 | -0.09(-0.36%) |
Sep 27, 2019 | 24.52 | 24.83 | 24.43 | 24.71 | 2,082,000 | +0.26(+1.06%) |
Sep 26, 2019 | 24.72 | 24.72 | 24.19 | 24.45 | 2,031,458 | -0.27(-1.09%) |
Sep 25, 2019 | 24.38 | 24.91 | 24.38 | 24.72 | 2,337,162 | +0.27(+1.10%) |
Sep 24, 2019 | 24.91 | 25.07 | 24.22 | 24.45 | 3,141,055 | -0.25(-1.01%) |
Sep 23, 2019 | 24.40 | 24.77 | 24.04 | 24.70 | 2,495,236 | +0.33(+1.35%) |
Sep 20, 2019 | 25.04 | 25.06 | 24.36 | 24.37 | 7,628,400 | -0.56(-2.25%) |
Sep 19, 2019 | 25.41 | 25.54 | 24.88 | 24.93 | 2,184,325 | -0.53(-2.08%) |
Sep 18, 2019 | 25.53 | 25.53 | 24.90 | 25.46 | 4,596,384 | -0.16(-0.62%) |
Sep 17, 2019 | 26.18 | 26.42 | 25.33 | 25.62 | 3,706,808 | -0.70(-2.66%) |
Sep 16, 2019 | 26.21 | 26.36 | 25.99 | 26.32 | 2,818,929 | +0.02(+0.08%) |
Sep 13, 2019 | 26.59 | 27.08 | 26.28 | 26.30 | 2,759,000 | -0.21(-0.79%) |
Sep 12, 2019 | 27.02 | 27.02 | 26.08 | 26.51 | 3,529,047 | -0.46(-1.71%) |
Sep 11, 2019 | 26.79 | 27.02 | 26.25 | 26.97 | 2,403,972 | +0.09(+0.33%) |
Sep 10, 2019 | 25.77 | 26.88 | 25.77 | 26.88 | 3,552,796 | +1.12(+4.35%) |
Sep 09, 2019 | 25.77 | 26.08 | 25.63 | 25.76 | 2,874,342 | +0.09(+0.35%) |
Sep 06, 2019 | 25.86 | 26.21 | 25.64 | 25.67 | 2,934,500 | -0.10(-0.39%) |
Sep 05, 2019 | 25.79 | 25.91 | 25.60 | 25.77 | 3,560,627 | +0.23(+0.90%) |
Sep 04, 2019 | 25.62 | 25.86 | 25.12 | 25.54 | 2,846,439 | +0.10(+0.39%) |