Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.87 | 29.89 | 29.70 | 29.71 | 147,177 | -0.20(-0.65%) |
Nov 27, 2019 | 29.81 | 29.93 | 29.79 | 29.91 | 1,016,620 | +0.20(+0.66%) |
Nov 26, 2019 | 29.73 | 29.83 | 29.68 | 29.71 | 2,231,314 | +0.00(+0.00%) |
Nov 25, 2019 | 29.31 | 29.72 | 29.27 | 29.71 | 229,498 | +0.56(+1.92%) |
Nov 22, 2019 | 29.12 | 29.18 | 28.99 | 29.15 | 238,681 | +0.09(+0.32%) |
Nov 21, 2019 | 29.24 | 29.24 | 28.98 | 29.06 | 308,696 | -0.14(-0.48%) |
Nov 20, 2019 | 29.20 | 29.36 | 28.97 | 29.20 | 271,719 | -0.11(-0.38%) |
Nov 19, 2019 | 29.32 | 29.40 | 29.16 | 29.31 | 190,244 | +0.07(+0.22%) |
Nov 18, 2019 | 29.26 | 29.28 | 29.13 | 29.24 | 180,890 | -0.07(-0.25%) |
Nov 15, 2019 | 29.33 | 29.37 | 29.22 | 29.32 | 150,395 | +0.18(+0.61%) |
Nov 14, 2019 | 29.10 | 29.26 | 29.10 | 29.14 | 202,331 | +0.00(+0.00%) |
Nov 13, 2019 | 29.10 | 29.21 | 29.00 | 29.14 | 299,671 | -0.10(-0.35%) |
Nov 12, 2019 | 29.29 | 29.46 | 29.20 | 29.24 | 2,292,399 | -0.02(-0.06%) |
Nov 11, 2019 | 29.15 | 29.30 | 29.14 | 29.26 | 108,401 | -0.07(-0.25%) |
Nov 08, 2019 | 29.20 | 29.34 | 29.11 | 29.34 | 131,730 | +0.07(+0.22%) |
Nov 07, 2019 | 29.40 | 29.50 | 29.18 | 29.27 | 357,014 | +0.10(+0.35%) |
Nov 06, 2019 | 29.32 | 29.32 | 29.08 | 29.17 | 1,525,529 | -0.18(-0.60%) |
Nov 05, 2019 | 29.36 | 29.57 | 29.33 | 29.35 | 349,507 | +0.07(+0.22%) |
Nov 04, 2019 | 29.31 | 29.33 | 29.18 | 29.28 | 989,355 | +0.20(+0.67%) |
Nov 01, 2019 | 28.79 | 29.08 | 28.79 | 29.08 | 325,893 | +0.46(+1.60%) |
Oct 31, 2019 | 28.77 | 28.77 | 28.42 | 28.63 | 227,966 | -0.18(-0.62%) |
Oct 30, 2019 | 28.91 | 28.91 | 28.63 | 28.81 | 158,446 | -0.08(-0.29%) |
Oct 29, 2019 | 28.76 | 28.99 | 28.73 | 28.89 | 175,019 | +0.07(+0.23%) |
Oct 28, 2019 | 28.71 | 28.93 | 28.71 | 28.82 | 425,217 | +0.23(+0.81%) |
Oct 25, 2019 | 28.38 | 28.68 | 28.38 | 28.59 | 151,039 | +0.18(+0.62%) |
Oct 24, 2019 | 28.53 | 28.53 | 28.27 | 28.41 | 221,651 | +0.00(+0.00%) |
Oct 23, 2019 | 28.39 | 28.48 | 28.35 | 28.41 | 232,317 | +0.00(+0.00%) |
Oct 22, 2019 | 28.44 | 28.55 | 28.34 | 28.41 | 242,249 | +0.03(+0.10%) |
Oct 21, 2019 | 28.39 | 28.54 | 28.39 | 28.39 | 200,329 | +0.24(+0.86%) |
Oct 18, 2019 | 28.17 | 28.26 | 27.92 | 28.14 | 245,117 | -0.12(-0.43%) |
Oct 17, 2019 | 28.11 | 28.28 | 28.06 | 28.26 | 2,297,645 | +0.30(+1.07%) |
Oct 16, 2019 | 27.93 | 28.10 | 27.91 | 27.97 | 218,299 | -0.01(-0.03%) |
Oct 15, 2019 | 27.74 | 28.08 | 27.69 | 27.98 | 209,451 | +0.30(+1.08%) |
Oct 14, 2019 | 27.71 | 27.71 | 27.57 | 27.68 | 212,167 | -0.10(-0.37%) |
Oct 11, 2019 | 27.66 | 28.05 | 27.66 | 27.78 | 383,177 | +0.48(+1.78%) |
Oct 10, 2019 | 27.21 | 27.44 | 27.17 | 27.30 | 583,073 | +0.13(+0.48%) |
Oct 09, 2019 | 27.23 | 27.28 | 27.08 | 27.16 | 375,855 | +0.15(+0.55%) |
Oct 08, 2019 | 27.24 | 27.30 | 26.99 | 27.02 | 632,496 | -0.47(-1.70%) |
Oct 07, 2019 | 27.46 | 27.70 | 27.38 | 27.48 | 1,074,555 | -0.08(-0.30%) |
Oct 04, 2019 | 27.35 | 27.57 | 27.20 | 27.57 | 224,521 | +0.26(+0.96%) |
Oct 03, 2019 | 27.07 | 27.31 | 26.75 | 27.30 | 1,571,286 | +0.13(+0.48%) |
Oct 02, 2019 | 27.28 | 27.28 | 26.94 | 27.17 | 554,438 | -0.26(-0.95%) |
Oct 01, 2019 | 28.10 | 28.28 | 27.38 | 27.43 | 409,110 | -0.53(-1.90%) |
Sep 30, 2019 | 27.94 | 28.10 | 27.84 | 27.97 | 186,930 | +0.09(+0.33%) |
Sep 27, 2019 | 28.17 | 28.24 | 27.76 | 27.87 | 366,978 | -0.22(-0.80%) |
Sep 26, 2019 | 28.36 | 28.36 | 28.02 | 28.10 | 2,108,686 | -0.29(-1.02%) |
Sep 25, 2019 | 28.06 | 28.42 | 27.95 | 28.39 | 195,712 | +0.34(+1.20%) |
Sep 24, 2019 | 28.53 | 28.58 | 27.98 | 28.05 | 232,081 | -0.44(-1.54%) |
Sep 23, 2019 | 28.37 | 28.60 | 28.34 | 28.49 | 217,841 | +0.03(+0.10%) |
Sep 20, 2019 | 28.53 | 28.68 | 28.37 | 28.46 | 283,091 | -0.08(-0.28%) |
Sep 19, 2019 | 28.70 | 28.89 | 28.52 | 28.54 | 325,865 | -0.10(-0.36%) |
Sep 18, 2019 | 28.80 | 28.81 | 28.43 | 28.64 | 273,767 | -0.17(-0.58%) |
Sep 17, 2019 | 28.84 | 28.84 | 28.66 | 28.81 | 146,023 | -0.11(-0.39%) |
Sep 16, 2019 | 28.75 | 29.01 | 28.66 | 28.92 | 237,433 | +0.12(+0.42%) |
Sep 13, 2019 | 28.92 | 29.07 | 28.79 | 28.80 | 513,774 | +0.02(+0.06%) |
Sep 12, 2019 | 28.86 | 28.88 | 28.55 | 28.78 | 231,673 | +0.00(+0.00%) |
Sep 11, 2019 | 28.36 | 28.80 | 28.25 | 28.78 | 389,648 | +0.49(+1.74%) |
Sep 10, 2019 | 27.93 | 28.29 | 27.82 | 28.29 | 2,197,095 | +0.31(+1.09%) |
Sep 09, 2019 | 27.77 | 27.98 | 27.67 | 27.98 | 866,429 | +0.36(+1.31%) |
Sep 06, 2019 | 27.75 | 27.84 | 27.61 | 27.62 | 197,323 | -0.11(-0.40%) |
Sep 05, 2019 | 27.56 | 27.92 | 27.54 | 27.73 | 393,163 | +0.50(+1.84%) |
Sep 04, 2019 | 27.24 | 27.28 | 27.13 | 27.23 | 155,061 | +0.26(+0.96%) |