Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.81 | 25.88 | 25.58 | 25.68 | 3,307,553 | -0.16(-0.63%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.45 | 25.84 | 7,025,013 | -0.07(-0.25%) |
Nov 26, 2019 | 26.37 | 26.40 | 25.74 | 25.91 | 7,801,746 | -0.46(-1.74%) |
Nov 25, 2019 | 26.11 | 26.37 | 26.04 | 26.37 | 6,639,397 | +0.23(+0.88%) |
Nov 22, 2019 | 26.04 | 26.27 | 25.94 | 26.14 | 8,209,362 | +0.10(+0.38%) |
Nov 21, 2019 | 25.55 | 26.04 | 25.42 | 26.04 | 11,785,455 | +0.66(+2.58%) |
Nov 20, 2019 | 25.32 | 25.55 | 25.19 | 25.38 | 10,405,043 | +0.10(+0.39%) |
Nov 19, 2019 | 25.74 | 25.81 | 25.22 | 25.29 | 10,280,653 | -0.43(-1.66%) |
Nov 18, 2019 | 26.33 | 26.33 | 25.68 | 25.71 | 8,130,948 | -0.59(-2.24%) |
Nov 15, 2019 | 26.07 | 26.37 | 26.04 | 26.30 | 11,066,271 | +0.30(+1.14%) |
Nov 14, 2019 | 26.27 | 26.27 | 25.97 | 26.01 | 7,351,662 | -0.05(-0.19%) |
Nov 13, 2019 | 26.18 | 26.44 | 26.02 | 26.06 | 5,863,130 | -0.19(-0.73%) |
Nov 12, 2019 | 26.41 | 26.73 | 26.25 | 26.25 | 7,403,363 | -0.13(-0.49%) |
Nov 11, 2019 | 26.60 | 26.70 | 26.38 | 26.38 | 4,711,001 | -0.38(-1.44%) |
Nov 08, 2019 | 26.79 | 26.86 | 26.47 | 26.76 | 8,821,416 | -0.06(-0.24%) |
Nov 07, 2019 | 27.46 | 27.46 | 26.60 | 26.82 | 11,399,167 | -0.38(-1.41%) |
Nov 06, 2019 | 27.66 | 27.66 | 27.11 | 27.21 | 5,466,210 | -0.32(-1.16%) |
Nov 05, 2019 | 28.14 | 28.14 | 27.40 | 27.53 | 7,422,726 | -0.48(-1.71%) |
Nov 04, 2019 | 27.78 | 28.10 | 27.78 | 28.01 | 4,945,374 | +0.38(+1.39%) |
Nov 01, 2019 | 27.50 | 27.62 | 27.37 | 27.62 | 4,372,969 | +0.29(+1.05%) |
Oct 31, 2019 | 27.37 | 27.43 | 27.08 | 27.34 | 6,541,805 | -0.06(-0.23%) |
Oct 30, 2019 | 27.40 | 27.56 | 27.24 | 27.40 | 4,642,849 | +0.06(+0.23%) |
Oct 29, 2019 | 27.40 | 27.59 | 27.27 | 27.34 | 7,455,433 | -0.13(-0.47%) |
Oct 28, 2019 | 27.82 | 28.07 | 27.40 | 27.46 | 4,628,673 | -0.22(-0.81%) |
Oct 25, 2019 | 27.69 | 27.91 | 27.62 | 27.69 | 10,700,853 | +0.00(+0.00%) |
Oct 24, 2019 | 27.82 | 27.94 | 27.59 | 27.69 | 4,570,169 | -0.10(-0.35%) |
Oct 23, 2019 | 27.88 | 27.94 | 27.69 | 27.78 | 4,027,281 | -0.10(-0.34%) |
Oct 22, 2019 | 27.98 | 28.23 | 27.78 | 27.88 | 4,007,884 | +0.00(+0.00%) |
Oct 21, 2019 | 27.98 | 28.07 | 27.85 | 27.88 | 3,469,333 | +0.00(+0.00%) |
Oct 18, 2019 | 27.72 | 28.07 | 27.69 | 27.88 | 4,425,422 | +0.16(+0.58%) |
Oct 17, 2019 | 27.94 | 28.01 | 27.72 | 27.72 | 4,843,443 | -0.19(-0.69%) |
Oct 16, 2019 | 28.01 | 28.18 | 27.82 | 27.91 | 3,630,311 | -0.16(-0.57%) |
Oct 15, 2019 | 28.01 | 28.26 | 27.85 | 28.07 | 3,353,893 | +0.13(+0.46%) |
Oct 14, 2019 | 28.07 | 28.17 | 27.75 | 27.94 | 6,343,447 | -0.29(-1.02%) |
Oct 11, 2019 | 28.36 | 28.36 | 28.10 | 28.23 | 4,438,918 | +0.03(+0.11%) |
Oct 10, 2019 | 28.04 | 28.20 | 27.98 | 28.20 | 4,882,057 | +0.10(+0.34%) |
Oct 09, 2019 | 28.49 | 28.58 | 28.01 | 28.10 | 5,473,755 | -0.19(-0.68%) |
Oct 08, 2019 | 28.46 | 28.46 | 28.17 | 28.30 | 6,155,373 | -0.38(-1.34%) |
Oct 07, 2019 | 28.94 | 28.97 | 28.62 | 28.68 | 4,889,815 | -0.29(-0.99%) |
Oct 04, 2019 | 28.94 | 29.13 | 28.81 | 28.97 | 4,425,453 | +0.13(+0.44%) |
Oct 03, 2019 | 28.68 | 28.97 | 28.39 | 28.84 | 5,470,186 | +0.00(+0.00%) |
Oct 02, 2019 | 29.03 | 29.06 | 28.62 | 28.84 | 5,931,634 | -0.29(-0.99%) |
Oct 01, 2019 | 29.32 | 29.42 | 29.06 | 29.13 | 4,722,235 | -0.13(-0.44%) |
Sep 30, 2019 | 29.13 | 29.38 | 29.10 | 29.26 | 5,373,639 | +0.06(+0.22%) |
Sep 27, 2019 | 29.16 | 29.42 | 29.03 | 29.19 | 4,398,587 | -0.16(-0.55%) |
Sep 26, 2019 | 29.45 | 29.58 | 29.10 | 29.35 | 6,717,157 | -0.13(-0.43%) |
Sep 25, 2019 | 29.54 | 29.66 | 29.29 | 29.48 | 5,803,549 | -0.35(-1.18%) |
Sep 24, 2019 | 30.15 | 30.15 | 29.59 | 29.83 | 6,900,147 | -0.32(-1.06%) |
Sep 23, 2019 | 30.22 | 30.25 | 29.99 | 30.15 | 4,025,098 | -0.06(-0.21%) |
Sep 20, 2019 | 30.28 | 30.60 | 30.12 | 30.22 | 7,323,397 | -0.10(-0.32%) |
Sep 19, 2019 | 30.35 | 30.57 | 30.09 | 30.31 | 7,180,619 | +0.06(+0.21%) |
Sep 18, 2019 | 30.22 | 30.41 | 30.14 | 30.25 | 6,046,997 | -0.06(-0.21%) |
Sep 17, 2019 | 30.22 | 30.51 | 30.02 | 30.31 | 5,587,555 | +0.10(+0.32%) |
Sep 16, 2019 | 30.60 | 30.79 | 30.22 | 30.22 | 9,353,318 | +0.22(+0.75%) |
Sep 13, 2019 | 29.45 | 29.99 | 29.45 | 29.99 | 7,741,709 | +0.61(+2.07%) |
Sep 12, 2019 | 29.42 | 29.51 | 29.26 | 29.38 | 5,928,249 | -0.16(-0.54%) |
Sep 11, 2019 | 29.42 | 29.70 | 29.37 | 29.54 | 4,559,234 | +0.06(+0.22%) |
Sep 10, 2019 | 29.29 | 29.59 | 29.29 | 29.48 | 4,196,046 | +0.26(+0.88%) |
Sep 09, 2019 | 28.94 | 29.42 | 28.94 | 29.22 | 4,769,543 | +0.35(+1.22%) |
Sep 06, 2019 | 29.03 | 29.16 | 28.81 | 28.87 | 4,195,241 | -0.32(-1.10%) |
Sep 05, 2019 | 29.19 | 29.45 | 29.10 | 29.19 | 5,216,975 | +0.16(+0.55%) |
Sep 04, 2019 | 29.03 | 29.22 | 29.00 | 29.03 | 3,381,227 | +0.13(+0.44%) |