Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.86 | 31.13 | 30.84 | 30.84 | 11,604,638 | -0.09(-0.28%) |
Nov 27, 2019 | 30.73 | 31.00 | 30.69 | 30.93 | 22,752,060 | +0.26(+0.86%) |
Nov 26, 2019 | 30.86 | 30.90 | 30.47 | 30.67 | 41,021,960 | -0.30(-0.98%) |
Nov 25, 2019 | 30.81 | 31.13 | 30.79 | 30.97 | 37,433,876 | +0.28(+0.91%) |
Nov 22, 2019 | 30.26 | 30.76 | 30.18 | 30.69 | 30,267,100 | +0.47(+1.56%) |
Nov 21, 2019 | 29.79 | 30.38 | 29.66 | 30.22 | 24,814,846 | +0.55(+1.86%) |
Nov 20, 2019 | 30.08 | 30.18 | 29.63 | 29.67 | 23,635,900 | -0.49(-1.62%) |
Nov 19, 2019 | 29.97 | 30.17 | 29.88 | 30.15 | 31,370,160 | +0.35(+1.18%) |
Nov 18, 2019 | 29.94 | 29.98 | 29.59 | 29.80 | 21,440,990 | -0.05(-0.16%) |
Nov 15, 2019 | 29.33 | 30.00 | 29.24 | 29.85 | 43,105,888 | +0.58(+2.00%) |
Nov 14, 2019 | 29.27 | 29.43 | 29.08 | 29.27 | 29,848,334 | -0.04(-0.14%) |
Nov 13, 2019 | 29.59 | 29.59 | 29.07 | 29.31 | 30,792,726 | -0.30(-1.00%) |
Nov 12, 2019 | 29.49 | 29.70 | 29.39 | 29.60 | 15,804,666 | +0.03(+0.11%) |
Nov 11, 2019 | 29.55 | 29.63 | 29.43 | 29.57 | 14,862,089 | -0.10(-0.32%) |
Nov 08, 2019 | 29.53 | 29.75 | 29.49 | 29.67 | 31,551,328 | +0.11(+0.38%) |
Nov 07, 2019 | 29.95 | 30.09 | 29.53 | 29.55 | 26,926,628 | -0.27(-0.91%) |
Nov 06, 2019 | 29.83 | 29.92 | 29.62 | 29.83 | 22,440,316 | +0.10(+0.35%) |
Nov 05, 2019 | 30.16 | 30.22 | 29.72 | 29.72 | 25,945,202 | -0.44(-1.45%) |
Nov 04, 2019 | 30.70 | 30.72 | 30.16 | 30.16 | 21,183,844 | -0.29(-0.94%) |
Nov 01, 2019 | 30.68 | 30.88 | 30.45 | 30.45 | 23,045,456 | +0.02(+0.05%) |
Oct 31, 2019 | 30.45 | 30.60 | 30.28 | 30.43 | 29,358,296 | -0.09(-0.29%) |
Oct 30, 2019 | 30.46 | 30.79 | 30.37 | 30.52 | 26,341,962 | +0.21(+0.71%) |
Oct 29, 2019 | 30.14 | 30.74 | 30.07 | 30.30 | 38,533,628 | +0.74(+2.49%) |
Oct 28, 2019 | 29.23 | 29.72 | 29.20 | 29.56 | 30,859,530 | +0.40(+1.39%) |
Oct 25, 2019 | 28.87 | 29.25 | 28.80 | 29.16 | 20,933,358 | +0.30(+1.04%) |
Oct 24, 2019 | 29.14 | 29.22 | 28.76 | 28.86 | 23,987,126 | -0.30(-1.03%) |
Oct 23, 2019 | 28.80 | 29.17 | 28.72 | 29.16 | 16,772,337 | +0.27(+0.93%) |
Oct 22, 2019 | 28.88 | 29.10 | 28.75 | 28.89 | 17,416,278 | -0.02(-0.08%) |
Oct 21, 2019 | 29.07 | 29.09 | 28.84 | 28.91 | 15,868,542 | +0.00(+0.00%) |
Oct 18, 2019 | 28.89 | 29.10 | 28.83 | 28.91 | 17,011,788 | +0.00(+0.00%) |
Oct 17, 2019 | 28.94 | 29.19 | 28.84 | 28.91 | 18,361,448 | +0.10(+0.33%) |
Oct 16, 2019 | 29.05 | 29.14 | 28.80 | 28.82 | 17,302,740 | -0.13(-0.44%) |
Oct 15, 2019 | 28.91 | 29.14 | 28.88 | 28.95 | 18,182,392 | +0.16(+0.55%) |
Oct 14, 2019 | 28.68 | 28.83 | 28.53 | 28.79 | 10,613,490 | +0.15(+0.53%) |
Oct 11, 2019 | 28.66 | 29.01 | 28.61 | 28.64 | 22,096,462 | +0.25(+0.89%) |
Oct 10, 2019 | 28.29 | 28.56 | 28.23 | 28.38 | 14,779,369 | +0.08(+0.28%) |
Oct 09, 2019 | 28.27 | 28.46 | 28.18 | 28.30 | 16,334,664 | +0.21(+0.73%) |
Oct 08, 2019 | 28.27 | 28.45 | 28.09 | 28.10 | 17,706,900 | -0.32(-1.12%) |
Oct 07, 2019 | 28.41 | 28.76 | 28.39 | 28.41 | 14,083,512 | -0.08(-0.28%) |
Oct 04, 2019 | 28.15 | 28.53 | 28.11 | 28.49 | 21,648,066 | +0.38(+1.35%) |
Oct 03, 2019 | 27.53 | 28.13 | 27.44 | 28.11 | 26,657,748 | +0.59(+2.16%) |
Oct 02, 2019 | 27.96 | 27.97 | 27.48 | 27.52 | 26,925,544 | -0.58(-2.06%) |
Oct 01, 2019 | 28.49 | 28.57 | 28.10 | 28.10 | 26,387,530 | -0.40(-1.39%) |
Sep 30, 2019 | 28.80 | 28.80 | 28.49 | 28.49 | 20,601,916 | -0.23(-0.80%) |
Sep 27, 2019 | 28.44 | 28.82 | 28.33 | 28.72 | 21,036,378 | +0.35(+1.23%) |
Sep 26, 2019 | 28.61 | 28.74 | 28.20 | 28.38 | 20,422,478 | -0.10(-0.33%) |
Sep 25, 2019 | 28.48 | 28.83 | 28.31 | 28.47 | 24,331,522 | -0.09(-0.31%) |
Sep 24, 2019 | 28.76 | 29.01 | 28.53 | 28.56 | 28,995,378 | -0.18(-0.63%) |
Sep 23, 2019 | 28.85 | 29.02 | 28.73 | 28.74 | 20,725,430 | -0.36(-1.23%) |
Sep 20, 2019 | 29.26 | 29.54 | 28.93 | 29.10 | 55,377,084 | +0.14(+0.49%) |
Sep 19, 2019 | 28.88 | 29.16 | 28.82 | 28.95 | 21,284,048 | +0.10(+0.36%) |
Sep 18, 2019 | 29.00 | 29.12 | 28.76 | 28.85 | 23,579,560 | -0.10(-0.33%) |
Sep 17, 2019 | 29.18 | 29.18 | 28.82 | 28.95 | 26,789,578 | -0.26(-0.90%) |
Sep 16, 2019 | 28.91 | 29.35 | 28.83 | 29.21 | 23,779,970 | -0.06(-0.22%) |
Sep 13, 2019 | 29.65 | 29.81 | 29.03 | 29.27 | 28,831,472 | -0.29(-0.99%) |
Sep 12, 2019 | 29.79 | 29.83 | 29.39 | 29.56 | 19,968,144 | -0.10(-0.35%) |
Sep 11, 2019 | 29.93 | 29.95 | 29.26 | 29.67 | 20,292,552 | +0.02(+0.08%) |
Sep 10, 2019 | 29.02 | 29.64 | 28.57 | 29.64 | 38,582,852 | +0.44(+1.49%) |
Sep 09, 2019 | 29.02 | 29.22 | 28.65 | 29.21 | 29,520,664 | +0.26(+0.90%) |
Sep 06, 2019 | 28.84 | 29.00 | 28.64 | 28.95 | 24,971,942 | +0.13(+0.44%) |
Sep 05, 2019 | 28.64 | 28.93 | 28.45 | 28.82 | 26,436,224 | +0.40(+1.42%) |
Sep 04, 2019 | 28.79 | 28.87 | 28.31 | 28.41 | 24,726,316 | -0.23(-0.80%) |