Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.74 | 26.92 | 26.67 | 26.79 | 6,470,303 | +0.08(+0.29%) |
Nov 27, 2019 | 26.61 | 26.74 | 26.44 | 26.71 | 6,936,908 | +0.16(+0.61%) |
Nov 26, 2019 | 26.61 | 26.70 | 26.43 | 26.55 | 18,237,752 | -0.10(-0.38%) |
Nov 25, 2019 | 26.80 | 26.91 | 26.61 | 26.65 | 13,266,158 | -0.16(-0.59%) |
Nov 22, 2019 | 26.89 | 26.90 | 26.59 | 26.80 | 9,696,753 | +0.02(+0.09%) |
Nov 21, 2019 | 27.27 | 27.37 | 26.70 | 26.78 | 13,974,215 | -0.59(-2.14%) |
Nov 20, 2019 | 27.27 | 27.41 | 26.86 | 27.37 | 42,033,344 | -0.01(-0.02%) |
Nov 19, 2019 | 27.46 | 27.66 | 27.31 | 27.37 | 16,043,520 | -0.02(-0.09%) |
Nov 18, 2019 | 27.26 | 27.51 | 27.13 | 27.40 | 10,479,371 | +0.24(+0.87%) |
Nov 15, 2019 | 27.03 | 27.17 | 26.85 | 27.16 | 7,637,726 | +0.24(+0.87%) |
Nov 14, 2019 | 26.62 | 26.94 | 26.56 | 26.93 | 7,951,291 | +0.30(+1.12%) |
Nov 13, 2019 | 26.57 | 26.80 | 26.52 | 26.63 | 7,546,682 | +0.11(+0.41%) |
Nov 12, 2019 | 26.34 | 26.65 | 26.30 | 26.52 | 7,480,010 | +0.18(+0.68%) |
Nov 11, 2019 | 26.73 | 26.75 | 26.28 | 26.34 | 6,130,200 | -0.41(-1.54%) |
Nov 08, 2019 | 26.67 | 26.85 | 26.54 | 26.75 | 6,946,584 | +0.01(+0.02%) |
Nov 07, 2019 | 26.69 | 26.80 | 26.54 | 26.75 | 8,052,392 | -0.07(-0.27%) |
Nov 06, 2019 | 26.82 | 27.00 | 26.71 | 26.82 | 10,452,646 | +0.02(+0.09%) |
Nov 05, 2019 | 26.62 | 26.92 | 26.51 | 26.80 | 11,759,776 | +0.17(+0.63%) |
Nov 04, 2019 | 27.20 | 27.24 | 26.50 | 26.63 | 11,512,250 | -0.50(-1.85%) |
Nov 01, 2019 | 27.19 | 27.48 | 27.07 | 27.13 | 9,424,272 | -0.09(-0.33%) |
Oct 31, 2019 | 27.82 | 27.93 | 27.00 | 27.22 | 13,815,446 | -0.70(-2.51%) |
Oct 30, 2019 | 27.42 | 27.93 | 27.37 | 27.92 | 12,664,481 | +0.48(+1.74%) |
Oct 29, 2019 | 27.27 | 27.51 | 27.15 | 27.44 | 9,316,696 | +0.16(+0.57%) |
Oct 28, 2019 | 27.42 | 27.46 | 27.19 | 27.29 | 10,641,573 | -0.17(-0.63%) |
Oct 25, 2019 | 27.60 | 27.67 | 27.29 | 27.46 | 10,710,744 | -0.17(-0.63%) |
Oct 24, 2019 | 27.26 | 27.68 | 27.26 | 27.63 | 11,498,028 | +0.32(+1.16%) |
Oct 23, 2019 | 27.23 | 27.40 | 27.02 | 27.32 | 14,563,303 | +0.24(+0.88%) |
Oct 22, 2019 | 26.91 | 27.08 | 26.68 | 27.08 | 14,512,363 | +0.32(+1.21%) |
Oct 21, 2019 | 26.80 | 26.86 | 26.60 | 26.75 | 12,374,196 | +0.03(+0.10%) |
Oct 18, 2019 | 26.33 | 26.79 | 26.28 | 26.73 | 33,956,656 | +0.36(+1.37%) |
Oct 17, 2019 | 26.51 | 26.56 | 25.98 | 26.36 | 32,723,332 | -0.50(-1.87%) |
Oct 16, 2019 | 27.97 | 27.97 | 26.77 | 26.87 | 19,354,664 | -1.29(-4.59%) |
Oct 15, 2019 | 28.20 | 28.35 | 28.08 | 28.16 | 5,822,078 | -0.03(-0.10%) |
Oct 14, 2019 | 28.49 | 28.52 | 28.06 | 28.19 | 4,459,305 | -0.24(-0.85%) |
Oct 11, 2019 | 28.45 | 28.69 | 28.38 | 28.43 | 7,374,739 | +0.05(+0.19%) |
Oct 10, 2019 | 28.53 | 28.55 | 28.18 | 28.38 | 8,254,800 | -0.29(-1.02%) |
Oct 09, 2019 | 28.57 | 28.79 | 28.48 | 28.67 | 5,111,231 | +0.08(+0.29%) |
Oct 08, 2019 | 28.82 | 28.99 | 28.57 | 28.58 | 7,325,468 | -0.41(-1.42%) |
Oct 07, 2019 | 28.86 | 29.07 | 28.71 | 29.00 | 8,016,749 | +0.01(+0.02%) |
Oct 04, 2019 | 28.69 | 29.02 | 28.52 | 28.99 | 5,608,305 | +0.44(+1.53%) |
Oct 03, 2019 | 28.57 | 28.59 | 28.33 | 28.55 | 8,712,626 | +0.06(+0.21%) |
Oct 02, 2019 | 28.75 | 28.79 | 28.44 | 28.49 | 8,128,024 | -0.22(-0.75%) |
Oct 01, 2019 | 28.87 | 28.93 | 28.61 | 28.71 | 8,622,255 | -0.20(-0.68%) |
Sep 30, 2019 | 29.07 | 29.20 | 28.85 | 28.91 | 6,511,521 | -0.16(-0.56%) |
Sep 27, 2019 | 29.46 | 29.46 | 28.89 | 29.07 | 7,758,609 | -0.36(-1.22%) |
Sep 26, 2019 | 29.35 | 29.51 | 29.18 | 29.43 | 6,410,385 | +0.10(+0.35%) |