Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.70 | 27.87 | 27.53 | 27.55 | 2,283,654 | -0.31(-1.12%) |
Nov 27, 2019 | 27.49 | 27.91 | 27.42 | 27.87 | 4,100,248 | +0.20(+0.72%) |
Nov 26, 2019 | 27.85 | 28.01 | 27.27 | 27.67 | 4,419,995 | -0.30(-1.08%) |
Nov 25, 2019 | 27.82 | 28.05 | 27.29 | 27.97 | 7,272,684 | +0.08(+0.28%) |
Nov 22, 2019 | 26.69 | 27.94 | 26.65 | 27.89 | 11,636,898 | +1.32(+4.98%) |
Nov 21, 2019 | 26.72 | 26.83 | 26.52 | 26.57 | 4,120,143 | -0.10(-0.36%) |
Nov 20, 2019 | 26.62 | 26.85 | 26.52 | 26.66 | 4,765,115 | +0.07(+0.26%) |
Nov 19, 2019 | 26.59 | 26.78 | 26.40 | 26.59 | 3,745,555 | +0.04(+0.16%) |
Nov 18, 2019 | 26.65 | 26.70 | 26.18 | 26.55 | 3,756,841 | -0.16(-0.62%) |
Nov 15, 2019 | 26.86 | 27.08 | 26.61 | 26.72 | 3,126,837 | +0.03(+0.10%) |
Nov 14, 2019 | 26.48 | 26.82 | 26.45 | 26.69 | 3,262,463 | +0.14(+0.52%) |
Nov 13, 2019 | 26.68 | 26.80 | 26.53 | 26.55 | 2,667,103 | -0.41(-1.51%) |
Nov 12, 2019 | 27.17 | 27.33 | 26.93 | 26.96 | 3,319,946 | -0.23(-0.83%) |
Nov 11, 2019 | 27.05 | 27.36 | 27.04 | 27.18 | 1,801,370 | -0.13(-0.48%) |
Nov 08, 2019 | 27.34 | 27.44 | 27.02 | 27.31 | 2,578,774 | -0.21(-0.75%) |
Nov 07, 2019 | 27.78 | 28.10 | 27.49 | 27.52 | 4,656,024 | -0.09(-0.31%) |
Nov 06, 2019 | 28.12 | 28.12 | 27.54 | 27.61 | 3,353,945 | -0.54(-1.91%) |
Nov 05, 2019 | 27.68 | 28.33 | 27.68 | 28.14 | 6,335,682 | +0.55(+1.98%) |
Nov 04, 2019 | 27.29 | 27.62 | 27.26 | 27.60 | 5,153,153 | +0.55(+2.05%) |
Nov 01, 2019 | 26.74 | 27.10 | 26.74 | 27.04 | 2,035,333 | +0.54(+2.02%) |
Oct 31, 2019 | 26.72 | 26.84 | 26.30 | 26.51 | 2,581,501 | -0.35(-1.32%) |
Oct 30, 2019 | 26.91 | 26.91 | 26.50 | 26.86 | 2,679,639 | +0.01(+0.03%) |
Oct 29, 2019 | 26.85 | 27.20 | 26.76 | 26.85 | 2,409,935 | -0.09(-0.32%) |
Oct 28, 2019 | 26.68 | 26.97 | 26.67 | 26.94 | 3,021,194 | +0.41(+1.56%) |
Oct 25, 2019 | 26.15 | 26.68 | 26.15 | 26.53 | 2,465,791 | +0.24(+0.92%) |
Oct 24, 2019 | 26.51 | 26.66 | 26.18 | 26.29 | 3,933,063 | -0.23(-0.88%) |
Oct 23, 2019 | 26.39 | 26.57 | 26.34 | 26.52 | 3,905,927 | -0.03(-0.13%) |
Oct 22, 2019 | 26.48 | 26.77 | 26.29 | 26.55 | 3,850,608 | +0.14(+0.52%) |
Oct 21, 2019 | 26.15 | 26.61 | 26.15 | 26.41 | 5,459,734 | +0.34(+1.32%) |
Oct 18, 2019 | 26.12 | 26.28 | 25.98 | 26.07 | 4,278,856 | -0.21(-0.79%) |
Oct 17, 2019 | 26.50 | 26.72 | 25.99 | 26.28 | 8,096,114 | -0.09(-0.33%) |
Oct 16, 2019 | 27.53 | 27.53 | 26.04 | 26.36 | 12,042,082 | -1.20(-4.34%) |
Oct 15, 2019 | 27.05 | 27.80 | 26.99 | 27.56 | 6,903,054 | +0.59(+2.17%) |
Oct 14, 2019 | 26.85 | 27.06 | 26.76 | 26.97 | 2,642,642 | +0.02(+0.06%) |
Oct 11, 2019 | 26.96 | 27.39 | 26.95 | 26.96 | 5,178,127 | +0.38(+1.42%) |
Oct 10, 2019 | 26.27 | 26.64 | 26.26 | 26.58 | 5,445,293 | +0.37(+1.41%) |
Oct 09, 2019 | 26.15 | 26.32 | 25.97 | 26.21 | 4,417,850 | +0.28(+1.10%) |
Oct 08, 2019 | 26.62 | 26.66 | 25.92 | 25.92 | 6,360,905 | -1.11(-4.11%) |
Oct 07, 2019 | 27.23 | 27.31 | 26.95 | 27.03 | 7,060,940 | -0.34(-1.23%) |
Oct 04, 2019 | 27.13 | 27.39 | 26.97 | 27.37 | 3,709,085 | +0.24(+0.89%) |
Oct 03, 2019 | 27.02 | 27.17 | 26.61 | 27.13 | 4,850,237 | +0.06(+0.22%) |
Oct 02, 2019 | 27.66 | 27.66 | 26.77 | 27.07 | 7,259,686 | -0.88(-3.14%) |
Oct 01, 2019 | 28.77 | 29.03 | 27.81 | 27.95 | 4,141,330 | -0.59(-2.08%) |
Sep 30, 2019 | 28.84 | 28.96 | 28.51 | 28.54 | 3,718,764 | -0.34(-1.16%) |
Sep 27, 2019 | 29.07 | 29.09 | 28.66 | 28.88 | 3,111,663 | +0.04(+0.15%) |
Sep 26, 2019 | 29.06 | 29.19 | 28.79 | 28.83 | 2,343,526 | -0.33(-1.12%) |
Sep 25, 2019 | 28.94 | 29.31 | 28.84 | 29.16 | 2,411,372 | +0.12(+0.41%) |
Sep 24, 2019 | 29.27 | 29.55 | 28.86 | 29.04 | 4,665,950 | -0.03(-0.09%) |
Sep 23, 2019 | 28.81 | 29.23 | 28.68 | 29.07 | 3,953,183 | +0.04(+0.15%) |
Sep 20, 2019 | 29.65 | 29.68 | 29.01 | 29.02 | 8,508,450 | -0.65(-2.20%) |
Sep 19, 2019 | 29.92 | 30.05 | 29.60 | 29.68 | 3,844,845 | -0.33(-1.09%) |
Sep 18, 2019 | 30.00 | 30.15 | 29.69 | 30.00 | 3,050,331 | -0.05(-0.17%) |
Sep 17, 2019 | 29.82 | 30.14 | 29.53 | 30.06 | 3,536,904 | +0.13(+0.43%) |
Sep 16, 2019 | 29.87 | 30.02 | 29.68 | 29.93 | 3,167,039 | -0.18(-0.60%) |
Sep 13, 2019 | 30.31 | 30.49 | 30.00 | 30.11 | 3,565,132 | -0.06(-0.20%) |
Sep 12, 2019 | 30.00 | 30.46 | 29.83 | 30.17 | 4,982,929 | +0.23(+0.78%) |
Sep 11, 2019 | 30.21 | 30.22 | 29.49 | 29.93 | 5,169,079 | +0.09(+0.32%) |
Sep 10, 2019 | 29.51 | 30.01 | 29.45 | 29.84 | 11,140,307 | +0.40(+1.37%) |
Sep 09, 2019 | 28.82 | 29.51 | 28.78 | 29.44 | 12,954,457 | +1.40(+5.00%) |
Sep 06, 2019 | 28.06 | 28.17 | 27.98 | 28.03 | 4,801,107 | +0.03(+0.12%) |
Sep 05, 2019 | 27.67 | 28.28 | 27.66 | 28.00 | 3,654,562 | +0.65(+2.36%) |
Sep 04, 2019 | 26.88 | 27.43 | 26.88 | 27.35 | 3,506,884 | +0.77(+2.91%) |