Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.98 | 30.05 | 29.78 | 29.91 | 2,198,600 | -0.14(-0.45%) |
Nov 27, 2019 | 29.91 | 30.14 | 29.85 | 30.05 | 3,453,800 | +0.23(+0.76%) |
Nov 26, 2019 | 29.39 | 30.00 | 29.24 | 29.82 | 5,181,848 | +0.49(+1.67%) |
Nov 25, 2019 | 29.43 | 29.61 | 29.14 | 29.33 | 3,174,732 | +0.01(+0.05%) |
Nov 22, 2019 | 29.29 | 29.45 | 28.98 | 29.32 | 2,966,600 | +0.12(+0.39%) |
Nov 21, 2019 | 28.96 | 29.20 | 28.80 | 29.20 | 4,175,610 | +0.20(+0.69%) |
Nov 20, 2019 | 29.34 | 29.48 | 28.96 | 29.00 | 4,969,542 | -0.28(-0.96%) |
Nov 19, 2019 | 29.58 | 29.67 | 29.28 | 29.28 | 3,424,084 | -0.23(-0.80%) |
Nov 18, 2019 | 29.27 | 29.82 | 29.06 | 29.52 | 5,781,616 | +0.20(+0.67%) |
Nov 15, 2019 | 29.62 | 29.69 | 29.05 | 29.32 | 5,042,200 | -0.14(-0.49%) |
Nov 14, 2019 | 29.57 | 29.58 | 29.34 | 29.46 | 5,087,896 | -0.01(-0.03%) |
Nov 13, 2019 | 29.14 | 29.57 | 29.02 | 29.48 | 5,065,734 | +0.28(+0.94%) |
Nov 12, 2019 | 28.75 | 29.25 | 28.59 | 29.20 | 7,102,356 | +0.18(+0.64%) |
Nov 11, 2019 | 29.00 | 29.32 | 28.55 | 29.02 | 5,388,702 | -0.06(-0.22%) |
Nov 08, 2019 | 29.75 | 30.75 | 28.91 | 29.08 | 13,200,800 | +0.76(+2.68%) |
Nov 07, 2019 | 28.00 | 28.47 | 27.90 | 28.32 | 13,783,264 | +0.32(+1.16%) |
Nov 06, 2019 | 28.38 | 28.46 | 27.95 | 28.00 | 11,082,164 | -0.24(-0.85%) |
Nov 05, 2019 | 27.98 | 28.54 | 27.93 | 28.23 | 9,056,888 | +0.19(+0.68%) |
Nov 04, 2019 | 28.29 | 28.29 | 27.84 | 28.05 | 6,618,578 | -0.08(-0.28%) |
Nov 01, 2019 | 28.22 | 28.36 | 28.00 | 28.12 | 4,767,600 | +0.06(+0.21%) |
Oct 31, 2019 | 28.08 | 28.20 | 27.75 | 28.07 | 4,873,414 | -0.01(-0.04%) |
Oct 30, 2019 | 28.04 | 28.17 | 27.93 | 28.07 | 4,411,134 | +0.00(+0.00%) |
Oct 29, 2019 | 27.87 | 28.31 | 27.77 | 28.07 | 5,351,352 | +0.09(+0.32%) |
Oct 28, 2019 | 28.30 | 28.48 | 27.93 | 27.98 | 5,471,892 | -0.19(-0.67%) |
Oct 25, 2019 | 28.31 | 28.38 | 28.00 | 28.18 | 3,524,000 | -0.13(-0.46%) |
Oct 24, 2019 | 28.14 | 28.34 | 27.88 | 28.30 | 3,497,040 | +0.20(+0.73%) |
Oct 23, 2019 | 28.00 | 28.25 | 27.93 | 28.10 | 3,057,442 | +0.13(+0.46%) |
Oct 22, 2019 | 28.19 | 28.33 | 27.97 | 27.97 | 3,727,000 | -0.18(-0.62%) |
Oct 21, 2019 | 28.12 | 28.25 | 28.01 | 28.14 | 3,462,388 | +0.12(+0.42%) |
Oct 18, 2019 | 28.24 | 28.43 | 27.96 | 28.03 | 7,019,400 | -0.25(-0.89%) |
Oct 17, 2019 | 27.91 | 28.64 | 27.91 | 28.28 | 8,361,454 | +0.02(+0.07%) |
Oct 16, 2019 | 28.18 | 28.34 | 27.99 | 28.26 | 3,667,290 | +0.12(+0.41%) |
Oct 15, 2019 | 28.03 | 28.27 | 27.93 | 28.14 | 4,184,158 | -0.13(-0.46%) |
Oct 14, 2019 | 28.20 | 28.48 | 28.03 | 28.27 | 2,559,294 | +0.12(+0.44%) |
Oct 11, 2019 | 28.24 | 28.42 | 28.00 | 28.15 | 4,973,400 | +0.09(+0.32%) |
Oct 10, 2019 | 28.06 | 28.18 | 27.92 | 28.06 | 3,199,678 | -0.08(-0.28%) |
Oct 09, 2019 | 28.36 | 28.36 | 27.97 | 28.14 | 2,730,560 | +0.20(+0.72%) |
Oct 08, 2019 | 27.70 | 28.41 | 27.68 | 27.94 | 5,596,092 | +0.08(+0.27%) |
Oct 07, 2019 | 28.08 | 28.24 | 27.79 | 27.86 | 8,088,772 | -0.43(-1.50%) |
Oct 04, 2019 | 27.91 | 28.38 | 27.91 | 28.29 | 5,443,400 | +0.48(+1.73%) |
Oct 03, 2019 | 27.69 | 28.00 | 27.45 | 27.81 | 7,493,588 | +0.25(+0.91%) |
Oct 02, 2019 | 27.22 | 27.82 | 26.84 | 27.56 | 9,641,392 | -0.65(-2.30%) |
Oct 01, 2019 | 29.05 | 29.24 | 28.02 | 28.21 | 6,885,672 | -0.82(-2.82%) |
Sep 30, 2019 | 29.08 | 29.43 | 28.91 | 29.03 | 2,993,880 | +0.12(+0.43%) |
Sep 27, 2019 | 29.01 | 29.29 | 28.70 | 28.91 | 4,073,600 | +0.02(+0.07%) |
Sep 26, 2019 | 29.24 | 29.41 | 28.41 | 28.89 | 5,201,640 | -0.30(-1.03%) |
Sep 25, 2019 | 29.14 | 29.48 | 28.46 | 29.18 | 6,562,052 | -0.22(-0.75%) |
Sep 24, 2019 | 29.71 | 29.75 | 29.12 | 29.41 | 4,700,002 | -0.15(-0.52%) |
Sep 23, 2019 | 29.30 | 29.76 | 29.23 | 29.56 | 4,388,636 | +0.38(+1.32%) |
Sep 20, 2019 | 29.36 | 29.56 | 29.16 | 29.18 | 8,479,600 | -0.22(-0.75%) |
Sep 19, 2019 | 29.27 | 29.53 | 29.27 | 29.39 | 3,285,998 | +0.21(+0.74%) |
Sep 18, 2019 | 28.89 | 29.29 | 28.80 | 29.18 | 5,563,948 | +0.18(+0.64%) |
Sep 17, 2019 | 29.52 | 29.68 | 28.80 | 29.00 | 8,700,316 | -0.62(-2.09%) |
Sep 16, 2019 | 29.29 | 29.71 | 29.18 | 29.61 | 6,446,522 | +0.18(+0.63%) |
Sep 13, 2019 | 28.68 | 29.78 | 28.68 | 29.43 | 9,108,600 | +0.70(+2.45%) |
Sep 12, 2019 | 28.72 | 29.07 | 28.66 | 28.73 | 4,019,526 | +0.29(+1.02%) |
Sep 11, 2019 | 28.68 | 28.98 | 28.00 | 28.43 | 7,753,734 | -0.45(-1.54%) |
Sep 10, 2019 | 28.49 | 28.88 | 28.34 | 28.88 | 4,650,930 | +0.27(+0.93%) |
Sep 09, 2019 | 28.52 | 28.88 | 28.16 | 28.61 | 7,793,880 | +0.03(+0.10%) |
Sep 06, 2019 | 29.38 | 29.46 | 28.52 | 28.59 | 5,908,200 | -0.80(-2.72%) |
Sep 05, 2019 | 29.22 | 29.51 | 29.03 | 29.39 | 4,049,148 | +0.36(+1.22%) |
Sep 04, 2019 | 28.99 | 29.18 | 28.82 | 29.03 | 3,721,252 | +0.21(+0.73%) |