Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.57 | 30.79 | 30.36 | 30.50 | 6,384,265 | -0.47(-1.51%) |
Nov 27, 2019 | 30.76 | 31.00 | 30.46 | 30.97 | 7,649,685 | +0.27(+0.88%) |
Nov 26, 2019 | 30.43 | 30.78 | 30.17 | 30.70 | 12,737,350 | +0.21(+0.67%) |
Nov 25, 2019 | 30.56 | 30.60 | 30.14 | 30.49 | 10,294,892 | +0.64(+2.16%) |
Nov 22, 2019 | 30.11 | 30.17 | 29.69 | 29.85 | 6,481,786 | -0.21(-0.68%) |
Nov 21, 2019 | 29.56 | 30.05 | 29.44 | 30.05 | 8,450,824 | +0.46(+1.55%) |
Nov 20, 2019 | 29.88 | 30.19 | 29.35 | 29.59 | 15,055,863 | -0.71(-2.34%) |
Nov 19, 2019 | 30.91 | 31.24 | 30.04 | 30.30 | 13,318,838 | -0.34(-1.10%) |
Nov 18, 2019 | 31.71 | 32.00 | 30.57 | 30.64 | 19,364,044 | -0.70(-2.24%) |
Nov 15, 2019 | 32.74 | 33.10 | 30.76 | 31.34 | 42,189,520 | -0.02(-0.06%) |
Nov 14, 2019 | 31.16 | 31.38 | 30.71 | 31.36 | 16,357,339 | +0.19(+0.60%) |
Nov 13, 2019 | 31.20 | 31.39 | 30.83 | 31.17 | 9,745,190 | -0.19(-0.60%) |
Nov 12, 2019 | 31.28 | 31.85 | 31.06 | 31.36 | 14,886,189 | +0.34(+1.08%) |
Nov 11, 2019 | 30.61 | 31.34 | 30.29 | 31.02 | 11,522,249 | -0.02(-0.06%) |
Nov 08, 2019 | 31.04 | 31.25 | 30.79 | 31.04 | 6,818,239 | -0.05(-0.15%) |
Nov 07, 2019 | 31.43 | 31.54 | 30.88 | 31.09 | 10,354,786 | +0.38(+1.25%) |
Nov 06, 2019 | 30.96 | 30.97 | 30.46 | 30.71 | 7,266,749 | -0.03(-0.09%) |
Nov 05, 2019 | 31.07 | 31.57 | 30.58 | 30.73 | 13,768,574 | -0.21(-0.66%) |
Nov 04, 2019 | 29.93 | 31.10 | 29.91 | 30.94 | 19,862,630 | +1.52(+5.18%) |
Nov 01, 2019 | 29.56 | 29.73 | 29.12 | 29.42 | 11,210,011 | +0.32(+1.09%) |
Oct 31, 2019 | 29.71 | 29.71 | 28.87 | 29.10 | 8,275,466 | -0.50(-1.70%) |
Oct 30, 2019 | 29.52 | 29.79 | 29.33 | 29.60 | 6,871,645 | -0.08(-0.28%) |
Oct 29, 2019 | 29.34 | 29.71 | 29.08 | 29.69 | 9,287,543 | +0.05(+0.16%) |
Oct 28, 2019 | 29.38 | 29.85 | 29.07 | 29.64 | 12,884,856 | +0.53(+1.83%) |
Oct 25, 2019 | 28.57 | 29.19 | 28.26 | 29.11 | 17,815,330 | +0.41(+1.43%) |
Oct 24, 2019 | 28.96 | 29.12 | 28.58 | 28.70 | 10,245,297 | -0.04(-0.13%) |
Oct 23, 2019 | 28.31 | 28.87 | 28.26 | 28.73 | 6,144,623 | +0.46(+1.62%) |
Oct 22, 2019 | 28.96 | 29.18 | 28.14 | 28.28 | 9,557,442 | -0.71(-2.45%) |
Oct 21, 2019 | 28.31 | 29.03 | 28.27 | 28.99 | 9,667,636 | +1.03(+3.68%) |
Oct 18, 2019 | 28.74 | 28.81 | 27.78 | 27.96 | 9,652,562 | -0.76(-2.64%) |
Oct 17, 2019 | 29.23 | 29.37 | 28.59 | 28.72 | 7,013,446 | -0.47(-1.60%) |
Oct 16, 2019 | 28.80 | 29.38 | 28.80 | 29.18 | 10,509,070 | +0.22(+0.77%) |
Oct 15, 2019 | 28.02 | 29.03 | 27.99 | 28.96 | 11,090,057 | +1.09(+3.92%) |
Oct 14, 2019 | 27.56 | 27.94 | 27.56 | 27.87 | 6,479,670 | +0.11(+0.40%) |
Oct 11, 2019 | 27.51 | 28.32 | 27.51 | 27.75 | 18,681,674 | +1.06(+3.95%) |
Oct 10, 2019 | 26.46 | 27.04 | 26.34 | 26.70 | 8,785,429 | +0.19(+0.70%) |
Oct 09, 2019 | 26.42 | 26.72 | 26.12 | 26.51 | 9,043,256 | +0.61(+2.34%) |
Oct 08, 2019 | 26.33 | 26.73 | 25.89 | 25.90 | 12,565,563 | -1.05(-3.88%) |
Oct 07, 2019 | 26.94 | 27.46 | 26.72 | 26.95 | 9,734,647 | -0.13(-0.48%) |
Oct 04, 2019 | 26.98 | 27.27 | 26.76 | 27.08 | 7,954,666 | +0.18(+0.66%) |
Oct 03, 2019 | 26.26 | 27.06 | 25.99 | 26.90 | 9,390,453 | +0.69(+2.64%) |
Oct 02, 2019 | 26.16 | 26.36 | 25.72 | 26.21 | 10,197,175 | -0.12(-0.46%) |
Oct 01, 2019 | 26.36 | 26.69 | 26.13 | 26.33 | 11,390,198 | -0.02(-0.07%) |
Sep 30, 2019 | 26.60 | 26.75 | 26.11 | 26.35 | 14,074,061 | +0.36(+1.40%) |
Sep 27, 2019 | 27.75 | 28.03 | 25.66 | 25.99 | 30,110,384 | -1.64(-5.95%) |
Sep 26, 2019 | 28.01 | 28.26 | 27.18 | 27.63 | 11,937,259 | -0.39(-1.40%) |
Sep 25, 2019 | 27.23 | 28.08 | 27.09 | 28.02 | 13,955,481 | +0.47(+1.69%) |
Sep 24, 2019 | 28.47 | 28.47 | 27.36 | 27.56 | 17,699,304 | -0.78(-2.74%) |
Sep 23, 2019 | 29.30 | 29.40 | 28.29 | 28.33 | 10,378,201 | -0.57(-1.97%) |
Sep 20, 2019 | 29.38 | 29.60 | 28.49 | 28.90 | 15,090,732 | -0.10(-0.35%) |
Sep 19, 2019 | 28.96 | 29.89 | 28.87 | 29.01 | 13,673,211 | +0.01(+0.03%) |
Sep 18, 2019 | 29.05 | 29.13 | 28.64 | 29.00 | 5,597,743 | -0.12(-0.42%) |
Sep 17, 2019 | 28.72 | 29.24 | 28.51 | 29.12 | 6,438,870 | +0.30(+1.04%) |
Sep 16, 2019 | 28.72 | 28.99 | 28.72 | 28.82 | 5,837,470 | -0.36(-1.22%) |
Sep 13, 2019 | 29.58 | 29.70 | 29.08 | 29.17 | 7,521,012 | -0.27(-0.92%) |
Sep 12, 2019 | 29.46 | 29.88 | 29.15 | 29.44 | 12,680,501 | +0.42(+1.45%) |
Sep 11, 2019 | 29.15 | 29.63 | 28.62 | 29.02 | 13,094,187 | +0.19(+0.65%) |
Sep 10, 2019 | 29.15 | 29.18 | 28.15 | 28.84 | 11,834,281 | -0.57(-1.94%) |
Sep 09, 2019 | 29.07 | 29.49 | 28.86 | 29.41 | 8,066,954 | +0.37(+1.29%) |
Sep 06, 2019 | 28.86 | 29.33 | 28.73 | 29.03 | 6,889,319 | +0.22(+0.78%) |
Sep 05, 2019 | 28.32 | 29.03 | 28.26 | 28.81 | 12,586,714 | +0.90(+3.21%) |
Sep 04, 2019 | 28.28 | 28.30 | 27.88 | 27.91 | 7,031,026 | +0.40(+1.46%) |