Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.99 | 31.20 | 30.89 | 31.06 | 506,974 | +0.08(+0.25%) |
Nov 27, 2019 | 31.13 | 31.26 | 30.87 | 30.98 | 1,181,831 | +0.00(+0.00%) |
Nov 26, 2019 | 30.60 | 31.00 | 30.41 | 30.98 | 1,076,226 | +0.41(+1.35%) |
Nov 25, 2019 | 30.24 | 30.81 | 30.01 | 30.57 | 1,413,342 | +0.48(+1.60%) |
Nov 22, 2019 | 29.93 | 30.26 | 29.45 | 30.09 | 892,265 | +0.34(+1.13%) |
Nov 21, 2019 | 30.07 | 30.15 | 29.65 | 29.75 | 1,641,483 | -0.33(-1.09%) |
Nov 20, 2019 | 30.42 | 30.70 | 29.65 | 30.08 | 2,057,086 | -0.53(-1.73%) |
Nov 19, 2019 | 30.55 | 30.76 | 30.15 | 30.61 | 2,085,849 | +0.05(+0.16%) |
Nov 18, 2019 | 30.30 | 30.58 | 30.03 | 30.56 | 818,662 | +0.13(+0.44%) |
Nov 15, 2019 | 30.19 | 30.47 | 30.03 | 30.43 | 658,038 | +0.41(+1.38%) |
Nov 14, 2019 | 29.65 | 30.02 | 29.50 | 30.01 | 969,143 | +0.22(+0.74%) |
Nov 13, 2019 | 29.45 | 29.90 | 29.33 | 29.79 | 966,847 | +0.12(+0.39%) |
Nov 12, 2019 | 30.03 | 30.10 | 29.52 | 29.68 | 922,979 | -0.37(-1.22%) |
Nov 11, 2019 | 29.66 | 30.25 | 29.50 | 30.04 | 745,354 | +0.21(+0.71%) |
Nov 08, 2019 | 29.09 | 29.84 | 28.97 | 29.83 | 914,588 | +0.73(+2.52%) |
Nov 07, 2019 | 30.05 | 30.28 | 28.83 | 29.10 | 1,898,571 | -0.46(-1.56%) |
Nov 06, 2019 | 30.59 | 30.59 | 27.56 | 29.56 | 5,734,430 | -1.18(-3.85%) |
Nov 05, 2019 | 30.73 | 30.94 | 30.41 | 30.74 | 2,818,427 | +0.08(+0.25%) |
Nov 04, 2019 | 30.17 | 30.73 | 29.98 | 30.67 | 2,046,770 | +0.67(+2.25%) |
Nov 01, 2019 | 29.91 | 30.20 | 29.74 | 29.99 | 1,732,827 | +0.23(+0.78%) |
Oct 31, 2019 | 30.15 | 30.20 | 29.33 | 29.76 | 1,354,571 | -0.42(-1.40%) |
Oct 30, 2019 | 30.24 | 30.49 | 29.78 | 30.19 | 4,471,509 | -0.19(-0.63%) |
Oct 29, 2019 | 30.37 | 30.67 | 30.31 | 30.38 | 1,168,334 | -0.02(-0.06%) |
Oct 28, 2019 | 30.08 | 30.75 | 30.03 | 30.40 | 1,784,179 | +0.37(+1.22%) |
Oct 25, 2019 | 29.86 | 30.39 | 29.85 | 30.03 | 1,751,515 | +0.28(+0.94%) |
Oct 24, 2019 | 29.47 | 29.81 | 29.16 | 29.75 | 1,393,064 | +0.32(+1.08%) |
Oct 23, 2019 | 29.04 | 29.64 | 29.04 | 29.43 | 2,211,764 | +0.39(+1.36%) |
Oct 22, 2019 | 28.61 | 29.15 | 28.49 | 29.04 | 1,371,091 | +0.43(+1.52%) |
Oct 21, 2019 | 28.77 | 28.85 | 28.31 | 28.61 | 1,795,101 | -0.02(-0.07%) |
Oct 18, 2019 | 28.31 | 28.68 | 28.04 | 28.63 | 1,883,061 | +0.16(+0.58%) |
Oct 17, 2019 | 27.79 | 28.50 | 27.66 | 28.46 | 1,571,191 | +0.83(+3.00%) |
Oct 16, 2019 | 27.59 | 27.81 | 27.42 | 27.63 | 2,451,543 | +0.00(+0.00%) |
Oct 15, 2019 | 27.56 | 27.75 | 27.34 | 27.63 | 1,317,147 | +0.15(+0.56%) |
Oct 14, 2019 | 27.51 | 27.71 | 27.31 | 27.48 | 1,197,378 | -0.10(-0.35%) |
Oct 11, 2019 | 27.43 | 27.87 | 27.27 | 27.58 | 1,487,075 | +0.47(+1.74%) |
Oct 10, 2019 | 27.04 | 27.59 | 26.98 | 27.10 | 1,213,767 | -0.02(-0.07%) |
Oct 09, 2019 | 27.36 | 27.50 | 27.02 | 27.12 | 579,718 | -0.23(-0.85%) |
Oct 08, 2019 | 27.74 | 27.78 | 27.34 | 27.35 | 877,851 | -0.61(-2.17%) |
Oct 07, 2019 | 27.84 | 28.24 | 27.70 | 27.96 | 1,095,800 | +0.02(+0.07%) |
Oct 04, 2019 | 27.22 | 28.17 | 26.90 | 27.94 | 1,325,420 | +0.96(+3.57%) |
Oct 03, 2019 | 27.17 | 27.17 | 26.34 | 26.98 | 2,709,439 | -0.23(-0.85%) |
Oct 02, 2019 | 27.09 | 27.75 | 26.98 | 27.21 | 2,858,417 | -0.08(-0.28%) |
Oct 01, 2019 | 27.43 | 27.62 | 27.03 | 27.29 | 2,540,570 | -0.10(-0.35%) |
Sep 30, 2019 | 27.88 | 27.96 | 27.33 | 27.38 | 1,621,472 | -0.41(-1.49%) |
Sep 27, 2019 | 28.11 | 28.30 | 27.55 | 27.80 | 1,897,190 | -0.13(-0.48%) |
Sep 26, 2019 | 28.20 | 28.39 | 27.60 | 27.93 | 1,127,957 | -0.26(-0.92%) |
Sep 25, 2019 | 28.04 | 28.50 | 27.91 | 28.19 | 1,266,820 | +0.12(+0.45%) |
Sep 24, 2019 | 28.41 | 28.65 | 28.05 | 28.07 | 2,820,753 | -0.37(-1.29%) |
Sep 23, 2019 | 27.82 | 28.54 | 27.72 | 28.43 | 1,689,362 | +0.54(+1.93%) |
Sep 20, 2019 | 27.62 | 28.11 | 27.48 | 27.89 | 2,678,698 | +0.41(+1.50%) |
Sep 19, 2019 | 28.11 | 28.15 | 27.42 | 27.48 | 1,387,332 | -0.63(-2.26%) |
Sep 18, 2019 | 28.16 | 28.24 | 27.63 | 28.11 | 1,115,219 | -0.02(-0.07%) |
Sep 17, 2019 | 27.83 | 28.41 | 27.55 | 28.13 | 1,922,400 | +0.11(+0.38%) |
Sep 16, 2019 | 28.34 | 28.59 | 28.02 | 28.03 | 4,046,251 | -0.40(-1.42%) |
Sep 13, 2019 | 28.93 | 29.07 | 28.34 | 28.43 | 1,584,753 | -0.39(-1.37%) |
Sep 12, 2019 | 29.65 | 29.65 | 28.70 | 28.82 | 2,063,019 | -0.66(-2.25%) |
Sep 11, 2019 | 29.18 | 29.52 | 28.94 | 29.49 | 1,446,677 | +0.47(+1.62%) |
Sep 10, 2019 | 29.44 | 29.53 | 28.83 | 29.02 | 1,249,568 | -0.46(-1.57%) |
Sep 09, 2019 | 29.32 | 29.52 | 28.97 | 29.48 | 983,088 | +0.30(+1.02%) |
Sep 06, 2019 | 29.30 | 29.64 | 29.10 | 29.18 | 1,065,134 | -0.10(-0.33%) |
Sep 05, 2019 | 28.69 | 29.30 | 28.13 | 29.28 | 2,657,768 | +0.72(+2.53%) |
Sep 04, 2019 | 27.83 | 28.61 | 27.74 | 28.56 | 1,144,491 | +1.06(+3.85%) |