Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.81 | 25.87 | 25.58 | 25.68 | 3,308,032 | -0.16(-0.63%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.45 | 25.84 | 7,026,030 | -0.07(-0.25%) |
Nov 26, 2019 | 26.36 | 26.40 | 25.74 | 25.90 | 7,802,875 | -0.46(-1.74%) |
Nov 25, 2019 | 26.10 | 26.36 | 26.04 | 26.36 | 6,640,358 | +0.23(+0.88%) |
Nov 22, 2019 | 26.04 | 26.27 | 25.94 | 26.13 | 8,210,551 | +0.10(+0.38%) |
Nov 21, 2019 | 25.54 | 26.04 | 25.41 | 26.04 | 11,787,161 | +0.66(+2.58%) |
Nov 20, 2019 | 25.31 | 25.54 | 25.18 | 25.38 | 10,406,550 | +0.10(+0.39%) |
Nov 19, 2019 | 25.74 | 25.81 | 25.22 | 25.28 | 10,282,142 | -0.43(-1.66%) |
Nov 18, 2019 | 26.33 | 26.33 | 25.68 | 25.71 | 8,132,125 | -0.59(-2.24%) |
Nov 15, 2019 | 26.07 | 26.36 | 26.04 | 26.30 | 11,067,873 | +0.30(+1.13%) |
Nov 14, 2019 | 26.27 | 26.27 | 25.97 | 26.00 | 7,352,726 | -0.05(-0.19%) |
Nov 13, 2019 | 26.18 | 26.44 | 26.02 | 26.05 | 5,863,977 | -0.19(-0.73%) |
Nov 12, 2019 | 26.40 | 26.72 | 26.24 | 26.24 | 7,404,433 | -0.13(-0.49%) |
Nov 11, 2019 | 26.60 | 26.69 | 26.37 | 26.37 | 4,711,682 | -0.38(-1.44%) |
Nov 08, 2019 | 26.79 | 26.85 | 26.47 | 26.76 | 8,822,692 | -0.06(-0.24%) |
Nov 07, 2019 | 27.46 | 27.46 | 26.60 | 26.82 | 11,400,815 | -0.38(-1.41%) |
Nov 06, 2019 | 27.65 | 27.65 | 27.11 | 27.20 | 5,467,000 | -0.32(-1.16%) |
Nov 05, 2019 | 28.13 | 28.13 | 27.40 | 27.52 | 7,423,799 | -0.48(-1.71%) |
Nov 04, 2019 | 27.78 | 28.10 | 27.78 | 28.00 | 4,946,089 | +0.38(+1.39%) |
Nov 01, 2019 | 27.49 | 27.62 | 27.36 | 27.62 | 4,373,602 | +0.29(+1.05%) |
Oct 31, 2019 | 27.36 | 27.43 | 27.08 | 27.33 | 6,542,751 | -0.06(-0.23%) |
Oct 30, 2019 | 27.40 | 27.56 | 27.24 | 27.40 | 4,643,520 | +0.06(+0.23%) |
Oct 29, 2019 | 27.40 | 27.59 | 27.27 | 27.33 | 7,456,511 | -0.13(-0.47%) |
Oct 28, 2019 | 27.81 | 28.06 | 27.40 | 27.46 | 4,629,342 | -0.22(-0.81%) |
Oct 25, 2019 | 27.68 | 27.91 | 27.62 | 27.68 | 10,702,400 | +0.00(+0.00%) |
Oct 24, 2019 | 27.81 | 27.94 | 27.59 | 27.68 | 4,570,830 | -0.10(-0.35%) |
Oct 23, 2019 | 27.88 | 27.94 | 27.68 | 27.78 | 4,027,863 | -0.10(-0.34%) |
Oct 22, 2019 | 27.97 | 28.23 | 27.78 | 27.88 | 4,008,464 | +0.00(+0.00%) |
Oct 21, 2019 | 27.97 | 28.07 | 27.84 | 27.88 | 3,469,835 | +0.00(+0.00%) |
Oct 18, 2019 | 27.72 | 28.07 | 27.68 | 27.88 | 4,426,062 | +0.16(+0.58%) |
Oct 17, 2019 | 27.94 | 28.00 | 27.72 | 27.72 | 4,844,143 | -0.19(-0.69%) |
Oct 16, 2019 | 28.00 | 28.18 | 27.81 | 27.91 | 3,630,836 | -0.16(-0.57%) |
Oct 15, 2019 | 28.00 | 28.26 | 27.84 | 28.07 | 3,354,378 | +0.13(+0.46%) |
Oct 14, 2019 | 28.07 | 28.16 | 27.75 | 27.94 | 6,344,364 | -0.29(-1.02%) |
Oct 11, 2019 | 28.36 | 28.36 | 28.10 | 28.23 | 4,439,560 | +0.03(+0.11%) |
Oct 10, 2019 | 28.04 | 28.20 | 27.97 | 28.20 | 4,882,763 | +0.10(+0.34%) |
Oct 09, 2019 | 28.48 | 28.58 | 28.00 | 28.10 | 5,474,546 | -0.19(-0.68%) |
Oct 08, 2019 | 28.45 | 28.45 | 28.16 | 28.29 | 6,156,263 | -0.38(-1.34%) |
Oct 07, 2019 | 28.93 | 28.96 | 28.61 | 28.68 | 4,890,522 | -0.29(-0.99%) |
Oct 04, 2019 | 28.93 | 29.12 | 28.80 | 28.96 | 4,426,093 | +0.13(+0.44%) |
Oct 03, 2019 | 28.68 | 28.96 | 28.39 | 28.84 | 5,470,977 | +0.00(+0.00%) |
Oct 02, 2019 | 29.03 | 29.06 | 28.61 | 28.84 | 5,932,491 | -0.29(-0.99%) |
Oct 01, 2019 | 29.32 | 29.41 | 29.06 | 29.12 | 4,722,918 | -0.13(-0.44%) |
Sep 30, 2019 | 29.12 | 29.38 | 29.09 | 29.25 | 5,374,416 | +0.06(+0.22%) |
Sep 27, 2019 | 29.16 | 29.41 | 29.03 | 29.19 | 4,399,223 | -0.16(-0.55%) |
Sep 26, 2019 | 29.44 | 29.57 | 29.09 | 29.35 | 6,718,129 | -0.13(-0.43%) |
Sep 25, 2019 | 29.54 | 29.65 | 29.28 | 29.48 | 5,804,389 | -0.35(-1.18%) |
Sep 24, 2019 | 30.15 | 30.15 | 29.59 | 29.83 | 6,901,145 | -0.32(-1.06%) |
Sep 23, 2019 | 30.21 | 30.24 | 29.99 | 30.15 | 4,025,680 | -0.06(-0.21%) |
Sep 20, 2019 | 30.28 | 30.60 | 30.12 | 30.21 | 7,324,456 | -0.10(-0.32%) |
Sep 19, 2019 | 30.34 | 30.56 | 30.08 | 30.31 | 7,181,658 | +0.06(+0.21%) |
Sep 18, 2019 | 30.21 | 30.40 | 30.13 | 30.24 | 6,047,871 | -0.06(-0.21%) |
Sep 17, 2019 | 30.21 | 30.50 | 30.02 | 30.31 | 5,588,363 | +0.10(+0.32%) |
Sep 16, 2019 | 30.60 | 30.79 | 30.21 | 30.21 | 9,354,670 | +0.22(+0.75%) |
Sep 13, 2019 | 29.44 | 29.99 | 29.44 | 29.99 | 7,742,828 | +0.61(+2.07%) |
Sep 12, 2019 | 29.41 | 29.51 | 29.25 | 29.38 | 5,929,106 | -0.16(-0.54%) |
Sep 11, 2019 | 29.41 | 29.70 | 29.36 | 29.54 | 4,559,894 | +0.06(+0.22%) |
Sep 10, 2019 | 29.28 | 29.59 | 29.28 | 29.48 | 4,196,652 | +0.26(+0.88%) |
Sep 09, 2019 | 28.93 | 29.41 | 28.93 | 29.22 | 4,770,232 | +0.35(+1.22%) |
Sep 06, 2019 | 29.03 | 29.16 | 28.80 | 28.87 | 4,195,848 | -0.32(-1.10%) |
Sep 05, 2019 | 29.19 | 29.44 | 29.09 | 29.19 | 5,217,730 | +0.16(+0.55%) |
Sep 04, 2019 | 29.03 | 29.22 | 29.00 | 29.03 | 3,381,716 | +0.13(+0.44%) |