Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.88 | 36.19 | 35.43 | 35.44 | 368,034 | -0.57(-1.60%) |
Nov 27, 2019 | 36.18 | 36.41 | 35.86 | 36.01 | 1,170,697 | -0.01(-0.03%) |
Nov 26, 2019 | 35.62 | 36.12 | 35.30 | 36.02 | 868,901 | +0.39(+1.11%) |
Nov 25, 2019 | 35.16 | 36.11 | 35.06 | 35.63 | 945,456 | +0.57(+1.64%) |
Nov 22, 2019 | 34.97 | 35.51 | 34.83 | 35.06 | 669,059 | +0.31(+0.88%) |
Nov 21, 2019 | 34.64 | 34.79 | 34.16 | 34.75 | 987,694 | +0.29(+0.83%) |
Nov 20, 2019 | 35.29 | 35.33 | 34.28 | 34.46 | 893,923 | -0.90(-2.55%) |
Nov 19, 2019 | 35.62 | 35.66 | 34.99 | 35.36 | 857,549 | -0.15(-0.43%) |
Nov 18, 2019 | 35.56 | 35.84 | 35.11 | 35.52 | 1,067,901 | -0.15(-0.43%) |
Nov 15, 2019 | 36.57 | 36.86 | 35.62 | 35.67 | 1,496,563 | -0.57(-1.56%) |
Nov 14, 2019 | 35.83 | 36.56 | 35.59 | 36.23 | 2,092,561 | +0.39(+1.10%) |
Nov 13, 2019 | 36.04 | 36.14 | 35.46 | 35.84 | 2,047,483 | -0.46(-1.27%) |
Nov 12, 2019 | 36.52 | 36.54 | 36.01 | 36.30 | 1,364,528 | -0.01(-0.03%) |
Nov 11, 2019 | 36.10 | 36.67 | 36.04 | 36.31 | 1,342,466 | +0.10(+0.26%) |
Nov 08, 2019 | 37.02 | 37.12 | 36.12 | 36.21 | 911,006 | -0.80(-2.15%) |
Nov 07, 2019 | 37.21 | 37.72 | 36.79 | 37.01 | 1,922,047 | +0.01(+0.03%) |
Nov 06, 2019 | 36.73 | 37.07 | 36.40 | 37.00 | 834,301 | +0.10(+0.26%) |
Nov 05, 2019 | 37.06 | 37.63 | 36.61 | 36.90 | 1,385,510 | -0.06(-0.16%) |
Nov 04, 2019 | 36.44 | 37.17 | 36.31 | 36.96 | 1,769,674 | +0.99(+2.74%) |
Nov 01, 2019 | 35.40 | 36.03 | 34.94 | 35.98 | 1,204,306 | +1.04(+2.99%) |
Oct 31, 2019 | 35.43 | 35.50 | 34.53 | 34.93 | 1,535,104 | -0.68(-1.91%) |
Oct 30, 2019 | 36.15 | 36.24 | 34.86 | 35.61 | 1,210,718 | -0.81(-2.24%) |
Oct 29, 2019 | 35.98 | 36.47 | 35.70 | 36.43 | 1,355,247 | +0.13(+0.37%) |
Oct 28, 2019 | 37.12 | 37.51 | 36.25 | 36.29 | 1,740,859 | -0.75(-2.02%) |
Oct 25, 2019 | 36.01 | 37.17 | 35.86 | 37.04 | 1,325,697 | +0.92(+2.55%) |
Oct 24, 2019 | 36.29 | 36.86 | 35.74 | 36.12 | 1,176,994 | -0.18(-0.50%) |
Oct 23, 2019 | 35.79 | 37.35 | 34.69 | 36.30 | 2,866,759 | +0.22(+0.61%) |
Oct 22, 2019 | 35.19 | 36.14 | 34.74 | 36.08 | 1,853,874 | +0.79(+2.23%) |
Oct 21, 2019 | 35.31 | 35.69 | 34.80 | 35.30 | 2,066,384 | +0.29(+0.82%) |
Oct 18, 2019 | 35.48 | 35.48 | 35.00 | 35.01 | 1,175,498 | -0.34(-0.98%) |
Oct 17, 2019 | 35.71 | 35.71 | 35.06 | 35.35 | 1,952,586 | -0.14(-0.40%) |
Oct 16, 2019 | 34.16 | 35.66 | 33.99 | 35.50 | 2,569,190 | +1.29(+3.78%) |
Oct 15, 2019 | 33.82 | 35.24 | 33.36 | 34.20 | 3,717,169 | -0.31(-0.89%) |
Oct 14, 2019 | 34.51 | 34.84 | 34.34 | 34.51 | 976,989 | -0.10(-0.28%) |
Oct 11, 2019 | 34.45 | 34.88 | 34.06 | 34.61 | 1,905,305 | +1.27(+3.82%) |
Oct 10, 2019 | 33.10 | 33.59 | 32.80 | 33.33 | 1,149,284 | +0.20(+0.61%) |
Oct 09, 2019 | 33.22 | 33.57 | 32.88 | 33.13 | 1,070,748 | +0.34(+1.05%) |
Oct 08, 2019 | 33.19 | 33.42 | 32.71 | 32.78 | 1,189,137 | -0.74(-2.20%) |
Oct 07, 2019 | 33.65 | 33.80 | 33.06 | 33.52 | 1,053,133 | -0.22(-0.65%) |
Oct 04, 2019 | 33.96 | 34.23 | 33.20 | 33.74 | 1,112,976 | -0.08(-0.23%) |
Oct 03, 2019 | 33.77 | 33.92 | 33.04 | 33.82 | 1,696,160 | +0.01(+0.03%) |
Oct 02, 2019 | 33.74 | 34.30 | 33.37 | 33.81 | 2,237,535 | -0.26(-0.76%) |
Oct 01, 2019 | 34.90 | 35.28 | 33.88 | 34.07 | 1,562,484 | -0.71(-2.04%) |
Sep 30, 2019 | 34.60 | 35.13 | 34.11 | 34.78 | 1,974,958 | +0.40(+1.17%) |
Sep 27, 2019 | 34.94 | 35.15 | 33.86 | 34.38 | 2,054,983 | -0.56(-1.59%) |
Sep 26, 2019 | 34.34 | 34.99 | 33.91 | 34.93 | 2,633,629 | +0.50(+1.45%) |
Sep 25, 2019 | 32.82 | 34.56 | 32.82 | 34.43 | 2,688,772 | +1.43(+4.33%) |
Sep 24, 2019 | 33.88 | 34.36 | 32.80 | 33.01 | 2,087,334 | -0.71(-2.10%) |
Sep 23, 2019 | 33.35 | 33.90 | 33.05 | 33.71 | 2,757,677 | +0.27(+0.80%) |
Sep 20, 2019 | 33.26 | 33.83 | 33.10 | 33.45 | 3,067,548 | +0.43(+1.31%) |
Sep 19, 2019 | 33.77 | 33.82 | 32.81 | 33.01 | 2,070,751 | -0.64(-1.91%) |
Sep 18, 2019 | 33.76 | 33.95 | 33.10 | 33.66 | 1,790,554 | -0.44(-1.29%) |
Sep 17, 2019 | 33.59 | 34.18 | 33.14 | 34.10 | 2,215,178 | +0.28(+0.82%) |
Sep 16, 2019 | 34.18 | 34.18 | 33.51 | 33.82 | 2,579,013 | -0.88(-2.54%) |
Sep 13, 2019 | 35.21 | 35.53 | 34.25 | 34.70 | 1,945,282 | -0.37(-1.07%) |
Sep 12, 2019 | 35.93 | 36.03 | 34.89 | 35.07 | 2,470,497 | -1.08(-2.99%) |
Sep 11, 2019 | 35.75 | 36.25 | 35.04 | 36.16 | 1,884,632 | +0.32(+0.88%) |
Sep 10, 2019 | 35.71 | 36.20 | 35.43 | 35.84 | 2,366,175 | +0.19(+0.54%) |
Sep 09, 2019 | 34.66 | 35.73 | 34.58 | 35.65 | 2,633,464 | +1.30(+3.79%) |
Sep 06, 2019 | 34.64 | 34.95 | 34.15 | 34.35 | 1,579,648 | -0.15(-0.44%) |
Sep 05, 2019 | 33.69 | 35.09 | 33.57 | 34.50 | 4,067,982 | +1.08(+3.24%) |
Sep 04, 2019 | 33.10 | 33.93 | 33.01 | 33.42 | 3,280,123 | +1.00(+3.07%) |