Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.20 | 31.23 | 30.93 | 30.96 | 2,335,000 | -0.30(-0.96%) |
Nov 27, 2019 | 31.29 | 31.40 | 31.08 | 31.26 | 1,787,200 | -0.03(-0.10%) |
Nov 26, 2019 | 30.98 | 31.30 | 30.82 | 31.29 | 3,875,171 | +0.33(+1.07%) |
Nov 25, 2019 | 30.68 | 30.98 | 30.64 | 30.96 | 2,275,392 | +0.41(+1.34%) |
Nov 22, 2019 | 30.68 | 30.82 | 30.45 | 30.55 | 2,799,000 | -0.06(-0.20%) |
Nov 21, 2019 | 30.70 | 31.11 | 30.56 | 30.61 | 2,200,670 | -0.22(-0.71%) |
Nov 20, 2019 | 30.88 | 31.03 | 30.63 | 30.83 | 3,859,202 | -0.18(-0.58%) |
Nov 19, 2019 | 31.04 | 31.09 | 30.91 | 31.01 | 3,608,306 | -0.05(-0.16%) |
Nov 18, 2019 | 30.78 | 31.23 | 30.64 | 31.06 | 4,840,554 | +0.20(+0.65%) |
Nov 15, 2019 | 30.39 | 30.89 | 30.20 | 30.86 | 5,250,000 | +0.64(+2.12%) |
Nov 14, 2019 | 29.60 | 30.32 | 29.47 | 30.22 | 3,895,570 | +0.72(+2.44%) |
Nov 13, 2019 | 29.28 | 29.66 | 29.20 | 29.50 | 1,689,652 | +0.00(+0.00%) |
Nov 12, 2019 | 29.44 | 29.62 | 29.31 | 29.50 | 3,049,783 | -0.01(-0.03%) |
Nov 11, 2019 | 29.00 | 29.55 | 28.90 | 29.51 | 3,508,285 | +0.54(+1.86%) |
Nov 08, 2019 | 28.95 | 29.10 | 28.75 | 28.97 | 2,089,000 | +0.06(+0.21%) |
Nov 07, 2019 | 29.44 | 29.52 | 28.83 | 28.91 | 3,023,910 | -0.53(-1.80%) |
Nov 06, 2019 | 29.51 | 29.51 | 29.06 | 29.44 | 3,686,775 | -0.07(-0.24%) |
Nov 05, 2019 | 28.27 | 29.55 | 27.54 | 29.51 | 6,324,783 | +0.73(+2.54%) |
Nov 04, 2019 | 28.83 | 28.91 | 28.63 | 28.78 | 4,331,575 | +0.24(+0.84%) |
Nov 01, 2019 | 27.74 | 28.54 | 27.62 | 28.54 | 3,984,900 | +1.07(+3.90%) |
Oct 31, 2019 | 27.49 | 27.49 | 27.14 | 27.47 | 2,031,719 | -0.06(-0.22%) |
Oct 30, 2019 | 27.60 | 27.65 | 27.20 | 27.53 | 1,890,034 | -0.16(-0.58%) |
Oct 29, 2019 | 27.56 | 27.93 | 27.50 | 27.69 | 1,908,879 | +0.03(+0.11%) |
Oct 28, 2019 | 27.70 | 27.93 | 27.59 | 27.66 | 3,024,046 | +0.02(+0.07%) |
Oct 25, 2019 | 27.43 | 27.68 | 27.37 | 27.64 | 1,776,500 | +0.21(+0.77%) |
Oct 24, 2019 | 27.31 | 27.45 | 27.06 | 27.43 | 2,328,755 | +0.19(+0.70%) |
Oct 23, 2019 | 27.04 | 27.36 | 26.92 | 27.24 | 2,528,019 | +0.16(+0.59%) |
Oct 22, 2019 | 27.07 | 27.24 | 26.88 | 27.08 | 1,988,044 | +0.04(+0.15%) |
Oct 21, 2019 | 27.13 | 27.36 | 26.95 | 27.04 | 2,447,335 | +0.03(+0.11%) |
Oct 18, 2019 | 27.68 | 27.68 | 27.00 | 27.01 | 3,034,800 | -0.69(-2.49%) |
Oct 17, 2019 | 27.63 | 27.78 | 27.44 | 27.70 | 2,323,376 | +0.19(+0.69%) |
Oct 16, 2019 | 27.84 | 27.92 | 27.47 | 27.51 | 2,876,753 | -0.35(-1.26%) |
Oct 15, 2019 | 27.00 | 27.92 | 26.91 | 27.86 | 3,255,778 | +1.02(+3.80%) |
Oct 14, 2019 | 26.79 | 26.99 | 26.69 | 26.84 | 2,209,871 | +0.39(+1.47%) |
Oct 11, 2019 | 26.35 | 26.79 | 26.35 | 26.45 | 2,504,300 | +0.43(+1.65%) |
Oct 10, 2019 | 25.58 | 26.10 | 25.41 | 26.02 | 1,749,577 | +0.43(+1.68%) |
Oct 09, 2019 | 25.14 | 25.69 | 25.00 | 25.59 | 1,790,729 | +0.72(+2.90%) |
Oct 08, 2019 | 24.65 | 25.17 | 24.55 | 24.87 | 3,732,156 | +0.12(+0.48%) |
Oct 07, 2019 | 24.85 | 24.98 | 24.54 | 24.75 | 2,975,169 | +0.26(+1.06%) |
Oct 04, 2019 | 24.21 | 24.50 | 23.95 | 24.49 | 2,255,700 | +0.24(+0.99%) |
Oct 03, 2019 | 24.17 | 24.27 | 23.74 | 24.25 | 3,375,973 | +0.05(+0.21%) |
Oct 02, 2019 | 25.00 | 25.05 | 23.97 | 24.20 | 4,226,174 | -1.06(-4.20%) |
Oct 01, 2019 | 26.03 | 26.12 | 25.04 | 25.26 | 5,273,282 | -0.74(-2.85%) |
Sep 30, 2019 | 26.11 | 26.19 | 25.90 | 26.00 | 4,983,115 | -0.11(-0.42%) |
Sep 27, 2019 | 26.33 | 26.48 | 26.05 | 26.11 | 2,497,500 | -0.19(-0.72%) |
Sep 26, 2019 | 26.55 | 26.60 | 26.22 | 26.30 | 2,245,317 | -0.19(-0.72%) |
Sep 25, 2019 | 26.48 | 26.65 | 26.23 | 26.49 | 4,061,637 | -0.04(-0.15%) |
Sep 24, 2019 | 26.80 | 27.01 | 26.49 | 26.53 | 3,536,756 | -0.24(-0.90%) |
Sep 23, 2019 | 26.60 | 26.80 | 26.46 | 26.77 | 4,612,731 | +0.05(+0.19%) |
Sep 20, 2019 | 27.23 | 27.30 | 26.49 | 26.72 | 5,955,600 | -0.42(-1.55%) |
Sep 19, 2019 | 27.33 | 27.41 | 27.07 | 27.14 | 2,840,472 | -0.17(-0.62%) |
Sep 18, 2019 | 27.16 | 27.34 | 26.92 | 27.31 | 3,143,697 | +0.07(+0.26%) |
Sep 17, 2019 | 27.10 | 27.36 | 26.82 | 27.24 | 2,868,693 | +0.04(+0.15%) |
Sep 16, 2019 | 27.00 | 27.37 | 27.00 | 27.20 | 2,064,781 | +0.11(+0.41%) |
Sep 13, 2019 | 27.18 | 27.25 | 26.93 | 27.09 | 2,474,200 | +0.07(+0.26%) |
Sep 12, 2019 | 27.00 | 27.17 | 26.84 | 27.02 | 2,240,793 | +0.13(+0.48%) |
Sep 11, 2019 | 26.59 | 26.91 | 26.40 | 26.89 | 3,026,158 | +0.18(+0.67%) |
Sep 10, 2019 | 26.27 | 26.74 | 26.20 | 26.71 | 2,405,273 | +0.41(+1.56%) |
Sep 09, 2019 | 26.10 | 26.43 | 25.99 | 26.30 | 3,060,280 | +0.31(+1.19%) |
Sep 06, 2019 | 26.12 | 26.25 | 25.84 | 25.99 | 2,928,300 | -0.02(-0.08%) |
Sep 05, 2019 | 26.07 | 26.20 | 25.87 | 26.01 | 3,456,922 | +0.03(+0.12%) |
Sep 04, 2019 | 26.09 | 26.14 | 25.87 | 25.98 | 2,503,485 | +0.00(+0.00%) |