Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.80 | 29.83 | 29.66 | 29.82 | 8,158,662 | -0.27(-0.90%) |
Nov 27, 2019 | 30.38 | 30.42 | 30.03 | 30.09 | 12,265,225 | -0.29(-0.94%) |
Nov 26, 2019 | 30.51 | 30.52 | 30.26 | 30.38 | 8,910,295 | -0.41(-1.32%) |
Nov 25, 2019 | 30.70 | 30.82 | 30.65 | 30.78 | 7,237,267 | +0.06(+0.21%) |
Nov 22, 2019 | 30.89 | 30.95 | 30.60 | 30.72 | 8,124,403 | -0.03(-0.10%) |
Nov 21, 2019 | 30.76 | 30.82 | 30.58 | 30.75 | 9,333,941 | +0.06(+0.21%) |
Nov 20, 2019 | 30.65 | 30.81 | 30.41 | 30.69 | 8,489,653 | -0.11(-0.36%) |
Nov 19, 2019 | 31.30 | 31.30 | 30.78 | 30.80 | 6,980,454 | -0.33(-1.05%) |
Nov 18, 2019 | 31.18 | 31.21 | 31.05 | 31.13 | 5,130,292 | -0.12(-0.38%) |
Nov 15, 2019 | 31.12 | 31.33 | 31.10 | 31.25 | 4,621,828 | +0.18(+0.59%) |
Nov 14, 2019 | 31.29 | 31.32 | 30.99 | 31.06 | 6,005,879 | -0.18(-0.59%) |
Nov 13, 2019 | 31.29 | 31.39 | 31.17 | 31.25 | 6,336,749 | +0.06(+0.20%) |
Nov 12, 2019 | 31.36 | 31.48 | 31.10 | 31.18 | 8,476,339 | -0.02(-0.05%) |
Nov 11, 2019 | 30.92 | 31.21 | 30.89 | 31.20 | 14,497,436 | -0.03(-0.10%) |
Nov 08, 2019 | 31.20 | 31.28 | 30.95 | 31.23 | 8,751,481 | -0.10(-0.33%) |
Nov 07, 2019 | 31.40 | 31.46 | 31.25 | 31.33 | 14,581,918 | +0.43(+1.38%) |
Nov 06, 2019 | 31.20 | 31.26 | 30.84 | 30.91 | 11,179,694 | -0.34(-1.08%) |
Nov 05, 2019 | 31.39 | 31.39 | 31.09 | 31.24 | 12,083,216 | +0.37(+1.19%) |
Nov 04, 2019 | 30.96 | 31.13 | 30.86 | 30.88 | 14,023,157 | +0.52(+1.71%) |
Nov 01, 2019 | 30.06 | 30.46 | 29.95 | 30.36 | 11,411,946 | +0.62(+2.08%) |
Oct 31, 2019 | 30.00 | 30.00 | 29.63 | 29.74 | 11,206,602 | -0.43(-1.43%) |
Oct 30, 2019 | 30.24 | 30.37 | 29.98 | 30.17 | 15,754,887 | +0.42(+1.40%) |
Oct 29, 2019 | 30.06 | 30.12 | 29.54 | 29.75 | 20,091,194 | -1.03(-3.34%) |
Oct 28, 2019 | 31.20 | 31.22 | 30.73 | 30.78 | 11,580,809 | -0.09(-0.28%) |
Oct 25, 2019 | 30.63 | 30.94 | 30.62 | 30.87 | 6,941,324 | +0.11(+0.36%) |
Oct 24, 2019 | 31.06 | 31.07 | 30.55 | 30.76 | 11,299,334 | +0.12(+0.38%) |
Oct 23, 2019 | 30.50 | 30.68 | 30.44 | 30.64 | 10,814,660 | +0.43(+1.43%) |
Oct 22, 2019 | 30.31 | 30.55 | 30.16 | 30.21 | 10,987,663 | +0.19(+0.63%) |
Oct 21, 2019 | 29.87 | 30.12 | 29.84 | 30.02 | 9,027,396 | +0.62(+2.11%) |
Oct 18, 2019 | 29.51 | 29.59 | 29.39 | 29.40 | 5,103,435 | -0.22(-0.74%) |
Oct 17, 2019 | 29.58 | 29.71 | 29.42 | 29.62 | 6,700,981 | +0.43(+1.48%) |
Oct 16, 2019 | 29.39 | 29.51 | 29.17 | 29.19 | 6,121,752 | -0.12(-0.40%) |
Oct 15, 2019 | 29.39 | 29.53 | 29.24 | 29.31 | 6,711,259 | -0.05(-0.16%) |
Oct 14, 2019 | 29.24 | 29.43 | 29.18 | 29.35 | 4,140,975 | -0.03(-0.11%) |
Oct 11, 2019 | 29.42 | 29.49 | 29.31 | 29.38 | 8,847,799 | +0.24(+0.81%) |
Oct 10, 2019 | 29.22 | 29.30 | 29.02 | 29.15 | 10,638,337 | -0.01(-0.03%) |
Oct 09, 2019 | 29.24 | 29.32 | 29.12 | 29.16 | 5,763,687 | +0.25(+0.87%) |
Oct 08, 2019 | 29.03 | 29.24 | 28.89 | 28.91 | 10,660,383 | -0.08(-0.27%) |
Oct 07, 2019 | 29.11 | 29.34 | 28.98 | 28.98 | 7,211,663 | -0.01(-0.03%) |
Oct 04, 2019 | 28.69 | 29.00 | 28.59 | 28.99 | 8,701,706 | +0.46(+1.62%) |
Oct 03, 2019 | 28.39 | 28.57 | 28.15 | 28.53 | 10,108,786 | -0.17(-0.60%) |
Oct 02, 2019 | 29.02 | 29.06 | 28.55 | 28.70 | 10,956,651 | -0.87(-2.94%) |
Oct 01, 2019 | 29.86 | 29.89 | 29.42 | 29.57 | 7,190,567 | -0.23(-0.76%) |
Sep 30, 2019 | 29.89 | 30.11 | 29.79 | 29.80 | 5,262,417 | -0.21(-0.71%) |
Sep 27, 2019 | 29.89 | 30.19 | 29.85 | 30.01 | 4,808,572 | +0.01(+0.03%) |
Sep 26, 2019 | 30.08 | 30.08 | 29.85 | 30.00 | 10,299,160 | +0.06(+0.21%) |
Sep 25, 2019 | 29.62 | 29.97 | 29.57 | 29.94 | 15,420,551 | +0.03(+0.10%) |
Sep 24, 2019 | 30.24 | 30.24 | 29.86 | 29.91 | 8,205,892 | -0.49(-1.63%) |
Sep 23, 2019 | 30.34 | 30.55 | 30.34 | 30.40 | 4,856,594 | -0.18(-0.59%) |
Sep 20, 2019 | 30.61 | 30.80 | 30.51 | 30.59 | 6,969,243 | +0.24(+0.78%) |
Sep 19, 2019 | 30.70 | 30.70 | 30.34 | 30.35 | 7,451,554 | +0.08(+0.26%) |
Sep 18, 2019 | 30.25 | 30.45 | 30.18 | 30.27 | 8,794,572 | +0.08(+0.26%) |
Sep 17, 2019 | 31.04 | 31.04 | 30.10 | 30.19 | 17,979,306 | -0.67(-2.19%) |
Sep 16, 2019 | 31.26 | 31.26 | 30.62 | 30.87 | 25,478,032 | +1.16(+3.91%) |
Sep 13, 2019 | 29.67 | 29.78 | 29.59 | 29.71 | 5,186,680 | +0.16(+0.53%) |
Sep 12, 2019 | 29.32 | 29.61 | 29.23 | 29.55 | 6,755,561 | -0.10(-0.34%) |
Sep 11, 2019 | 30.00 | 30.12 | 29.56 | 29.65 | 15,635,254 | -0.03(-0.11%) |
Sep 10, 2019 | 29.72 | 30.09 | 29.64 | 29.68 | 8,652,683 | +0.27(+0.91%) |
Sep 09, 2019 | 29.46 | 29.55 | 29.35 | 29.42 | 6,751,590 | +0.04(+0.13%) |
Sep 06, 2019 | 29.16 | 29.41 | 29.03 | 29.38 | 7,629,083 | +0.06(+0.21%) |
Sep 05, 2019 | 29.52 | 29.60 | 29.27 | 29.31 | 7,548,288 | +0.05(+0.16%) |
Sep 04, 2019 | 29.27 | 29.38 | 29.23 | 29.27 | 5,501,117 | +0.28(+0.97%) |