Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.84 | 29.98 | 29.73 | 29.80 | 21,808,270 | -0.09(-0.30%) |
Nov 27, 2019 | 29.95 | 30.05 | 29.79 | 29.89 | 35,901,856 | +0.03(+0.09%) |
Nov 26, 2019 | 29.85 | 29.87 | 29.62 | 29.86 | 56,610,048 | -0.07(-0.24%) |
Nov 25, 2019 | 29.81 | 29.97 | 29.74 | 29.93 | 56,176,272 | +0.26(+0.87%) |
Nov 22, 2019 | 29.48 | 29.80 | 29.46 | 29.67 | 43,367,408 | +0.30(+1.04%) |
Nov 21, 2019 | 29.23 | 29.55 | 29.18 | 29.37 | 47,839,784 | +0.13(+0.46%) |
Nov 20, 2019 | 29.32 | 29.36 | 28.99 | 29.23 | 48,766,432 | -0.22(-0.76%) |
Nov 19, 2019 | 29.62 | 29.65 | 29.35 | 29.46 | 37,105,420 | -0.02(-0.06%) |
Nov 18, 2019 | 29.39 | 29.54 | 29.29 | 29.48 | 34,813,180 | +0.03(+0.09%) |
Nov 15, 2019 | 29.44 | 29.48 | 29.24 | 29.45 | 40,707,920 | +0.21(+0.70%) |
Nov 14, 2019 | 29.23 | 29.39 | 29.06 | 29.24 | 39,756,532 | -0.08(-0.27%) |
Nov 13, 2019 | 29.26 | 29.41 | 29.05 | 29.32 | 54,767,100 | -0.27(-0.91%) |
Nov 12, 2019 | 29.63 | 29.80 | 29.50 | 29.59 | 41,676,240 | -0.08(-0.27%) |
Nov 11, 2019 | 29.54 | 29.74 | 29.49 | 29.67 | 31,067,558 | -0.07(-0.24%) |
Nov 08, 2019 | 29.57 | 29.75 | 29.45 | 29.74 | 43,305,796 | +0.03(+0.09%) |
Nov 07, 2019 | 29.61 | 30.05 | 29.52 | 29.72 | 76,345,584 | +0.39(+1.34%) |
Nov 06, 2019 | 29.30 | 29.57 | 29.22 | 29.32 | 53,118,548 | -0.03(-0.09%) |
Nov 05, 2019 | 29.07 | 29.59 | 29.07 | 29.35 | 76,909,080 | +0.41(+1.42%) |
Nov 04, 2019 | 28.83 | 29.07 | 28.71 | 28.94 | 60,592,752 | +0.50(+1.76%) |
Nov 01, 2019 | 28.35 | 28.47 | 28.06 | 28.44 | 46,947,268 | +0.47(+1.69%) |
Oct 31, 2019 | 28.09 | 28.28 | 27.56 | 27.96 | 55,269,528 | -0.31(-1.11%) |
Oct 30, 2019 | 28.63 | 28.63 | 28.20 | 28.28 | 50,598,004 | -0.40(-1.40%) |
Oct 29, 2019 | 28.56 | 28.74 | 28.45 | 28.68 | 53,955,424 | +0.21(+0.72%) |
Oct 28, 2019 | 28.59 | 28.82 | 28.39 | 28.47 | 65,733,896 | +0.11(+0.38%) |
Oct 25, 2019 | 28.05 | 28.48 | 28.03 | 28.37 | 48,866,744 | +0.32(+1.15%) |
Oct 24, 2019 | 28.13 | 28.19 | 27.90 | 28.05 | 44,290,340 | -0.05(-0.19%) |
Oct 23, 2019 | 27.84 | 28.12 | 27.80 | 28.10 | 53,781,840 | +0.20(+0.70%) |
Oct 22, 2019 | 27.70 | 28.05 | 27.50 | 27.90 | 65,918,256 | +0.16(+0.58%) |
Oct 21, 2019 | 27.43 | 27.86 | 27.39 | 27.74 | 68,958,896 | +0.60(+2.21%) |
Oct 18, 2019 | 26.95 | 27.27 | 26.92 | 27.14 | 54,652,116 | +0.08(+0.30%) |
Oct 17, 2019 | 27.10 | 27.31 | 26.83 | 27.06 | 62,221,748 | +0.08(+0.30%) |
Oct 16, 2019 | 27.20 | 27.47 | 26.96 | 26.98 | 97,801,352 | +0.39(+1.48%) |
Oct 15, 2019 | 26.24 | 27.04 | 26.03 | 26.59 | 88,257,968 | +0.53(+2.02%) |
Oct 14, 2019 | 25.70 | 26.08 | 25.69 | 26.06 | 40,688,776 | +0.21(+0.80%) |
Oct 11, 2019 | 25.93 | 26.24 | 25.81 | 25.85 | 78,928,776 | +0.41(+1.62%) |
Oct 10, 2019 | 25.08 | 25.71 | 25.08 | 25.44 | 54,972,800 | +0.50(+2.01%) |
Oct 09, 2019 | 24.89 | 25.10 | 24.82 | 24.94 | 42,200,428 | +0.23(+0.94%) |
Oct 08, 2019 | 24.92 | 24.97 | 24.56 | 24.71 | 65,359,116 | -0.61(-2.40%) |
Oct 07, 2019 | 25.34 | 25.60 | 25.20 | 25.32 | 41,182,156 | -0.05(-0.21%) |
Oct 04, 2019 | 24.91 | 25.39 | 24.90 | 25.37 | 47,916,960 | +0.50(+2.01%) |
Oct 03, 2019 | 24.83 | 24.93 | 24.29 | 24.87 | 60,238,980 | -0.03(-0.11%) |
Oct 02, 2019 | 25.22 | 25.31 | 24.87 | 24.90 | 59,017,288 | -0.54(-2.11%) |
Oct 01, 2019 | 26.33 | 26.39 | 25.41 | 25.43 | 55,669,528 | -0.65(-2.50%) |
Sep 30, 2019 | 26.36 | 26.40 | 26.00 | 26.09 | 43,861,572 | -0.16(-0.61%) |
Sep 27, 2019 | 26.30 | 26.57 | 26.12 | 26.25 | 46,236,892 | +0.20(+0.76%) |
Sep 26, 2019 | 26.12 | 26.23 | 25.98 | 26.05 | 37,175,288 | -0.11(-0.41%) |
Sep 25, 2019 | 25.74 | 26.30 | 25.74 | 26.16 | 51,380,580 | +0.30(+1.18%) |
Sep 24, 2019 | 26.47 | 26.51 | 25.70 | 25.85 | 72,725,688 | -0.55(-2.07%) |
Sep 23, 2019 | 26.21 | 26.49 | 26.09 | 26.40 | 58,401,536 | -0.06(-0.24%) |
Sep 20, 2019 | 26.80 | 26.95 | 26.44 | 26.46 | 187,625,616 | -0.21(-0.77%) |
Sep 19, 2019 | 26.83 | 26.92 | 26.61 | 26.67 | 49,317,048 | -0.16(-0.60%) |
Sep 18, 2019 | 26.62 | 26.96 | 26.43 | 26.83 | 74,630,528 | +0.05(+0.20%) |
Sep 17, 2019 | 26.70 | 26.85 | 26.46 | 26.78 | 54,293,796 | -0.17(-0.63%) |
Sep 16, 2019 | 26.54 | 26.98 | 26.51 | 26.95 | 48,494,048 | -0.04(-0.13%) |
Sep 13, 2019 | 26.83 | 27.12 | 26.71 | 26.98 | 89,071,144 | +0.45(+1.69%) |
Sep 12, 2019 | 26.13 | 26.65 | 25.85 | 26.53 | 81,552,272 | +0.19(+0.71%) |
Sep 11, 2019 | 26.27 | 26.36 | 25.85 | 26.35 | 60,273,992 | +0.10(+0.37%) |
Sep 10, 2019 | 25.84 | 26.25 | 25.77 | 26.25 | 79,459,784 | +0.64(+2.51%) |
Sep 09, 2019 | 25.04 | 25.80 | 25.01 | 25.60 | 76,735,848 | +0.80(+3.25%) |
Sep 06, 2019 | 25.06 | 25.12 | 24.66 | 24.80 | 62,678,660 | -0.35(-1.39%) |
Sep 05, 2019 | 24.91 | 25.43 | 24.86 | 25.15 | 70,919,416 | +0.72(+2.97%) |
Sep 04, 2019 | 24.27 | 24.50 | 24.13 | 24.42 | 46,005,856 | +0.39(+1.63%) |