Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.55 | 34.55 | 34.01 | 34.43 | 1,717,462 | -0.14(-0.39%) |
Nov 27, 2019 | 34.25 | 34.78 | 33.98 | 34.57 | 3,212,455 | +0.35(+1.03%) |
Nov 26, 2019 | 34.11 | 34.58 | 33.70 | 34.22 | 6,840,853 | -0.05(-0.16%) |
Nov 25, 2019 | 34.36 | 34.54 | 33.46 | 34.27 | 6,495,932 | +0.37(+1.08%) |
Nov 22, 2019 | 33.10 | 34.37 | 32.53 | 33.91 | 22,072,136 | +3.24(+10.58%) |
Nov 21, 2019 | 29.46 | 31.08 | 29.22 | 30.66 | 10,517,465 | +0.33(+1.09%) |
Nov 20, 2019 | 31.37 | 31.44 | 30.09 | 30.33 | 6,271,690 | -1.38(-4.37%) |
Nov 19, 2019 | 32.15 | 32.64 | 30.93 | 31.72 | 6,108,098 | -2.12(-6.26%) |
Nov 18, 2019 | 33.86 | 34.09 | 33.29 | 33.83 | 3,402,945 | -0.15(-0.45%) |
Nov 15, 2019 | 33.94 | 34.20 | 33.03 | 33.99 | 3,352,922 | +0.20(+0.58%) |
Nov 14, 2019 | 33.16 | 33.95 | 33.16 | 33.79 | 2,396,204 | +0.57(+1.72%) |
Nov 13, 2019 | 32.68 | 33.52 | 32.56 | 33.22 | 4,466,788 | +0.25(+0.76%) |
Nov 12, 2019 | 32.88 | 33.82 | 32.25 | 32.97 | 4,780,152 | -0.47(-1.42%) |
Nov 11, 2019 | 32.56 | 33.45 | 32.26 | 33.44 | 2,580,654 | +0.70(+2.13%) |
Nov 08, 2019 | 32.98 | 33.04 | 32.20 | 32.74 | 2,686,277 | -0.43(-1.29%) |
Nov 07, 2019 | 33.43 | 33.57 | 33.01 | 33.17 | 1,697,866 | +0.36(+1.09%) |
Nov 06, 2019 | 32.61 | 32.89 | 31.90 | 32.82 | 2,456,877 | +0.21(+0.66%) |
Nov 05, 2019 | 33.23 | 33.80 | 32.57 | 32.60 | 3,668,002 | -0.28(-0.84%) |
Nov 04, 2019 | 33.16 | 33.49 | 32.62 | 32.88 | 2,464,183 | +0.10(+0.30%) |
Nov 01, 2019 | 32.35 | 32.98 | 32.19 | 32.78 | 1,931,993 | +0.71(+2.20%) |
Oct 31, 2019 | 31.23 | 32.10 | 30.79 | 32.07 | 3,330,195 | +0.62(+1.96%) |
Oct 30, 2019 | 32.15 | 32.56 | 30.98 | 31.46 | 3,693,261 | -1.70(-5.12%) |
Oct 29, 2019 | 33.58 | 33.95 | 32.99 | 33.16 | 2,346,773 | -0.83(-2.44%) |
Oct 28, 2019 | 33.50 | 34.11 | 33.44 | 33.99 | 3,146,515 | +0.72(+2.18%) |
Oct 25, 2019 | 32.05 | 33.78 | 32.05 | 33.26 | 3,549,356 | +0.85(+2.62%) |
Oct 24, 2019 | 32.82 | 32.87 | 31.89 | 32.41 | 2,553,536 | -0.33(-1.01%) |
Oct 23, 2019 | 33.17 | 33.48 | 32.55 | 32.74 | 2,849,122 | -0.25(-0.76%) |
Oct 22, 2019 | 31.91 | 33.07 | 31.40 | 32.99 | 3,390,345 | +1.09(+3.42%) |
Oct 21, 2019 | 31.45 | 32.01 | 31.28 | 31.90 | 2,602,881 | +1.01(+3.27%) |
Oct 18, 2019 | 30.38 | 31.23 | 30.26 | 30.89 | 2,988,148 | -0.41(-1.31%) |
Oct 17, 2019 | 31.38 | 31.46 | 30.87 | 31.31 | 1,902,426 | +0.16(+0.52%) |
Oct 16, 2019 | 31.34 | 32.00 | 30.94 | 31.14 | 2,363,826 | -0.55(-1.75%) |
Oct 15, 2019 | 31.04 | 31.83 | 30.71 | 31.70 | 2,490,809 | +0.71(+2.31%) |
Oct 14, 2019 | 31.20 | 31.23 | 30.40 | 30.98 | 2,745,434 | -0.27(-0.86%) |
Oct 11, 2019 | 30.49 | 31.65 | 30.38 | 31.25 | 3,841,041 | +1.09(+3.61%) |
Oct 10, 2019 | 29.69 | 30.38 | 29.54 | 30.16 | 1,789,147 | +0.59(+1.99%) |
Oct 09, 2019 | 29.69 | 29.85 | 29.49 | 29.57 | 2,190,819 | +0.13(+0.42%) |
Oct 08, 2019 | 29.01 | 29.86 | 28.44 | 29.45 | 4,926,807 | -0.10(-0.33%) |
Oct 07, 2019 | 29.05 | 29.77 | 28.96 | 29.55 | 2,499,953 | +0.52(+1.79%) |
Oct 04, 2019 | 28.63 | 29.09 | 28.35 | 29.03 | 3,008,966 | +0.31(+1.09%) |
Oct 03, 2019 | 28.31 | 28.95 | 27.62 | 28.71 | 3,351,674 | +0.27(+0.94%) |
Oct 02, 2019 | 29.72 | 29.77 | 28.31 | 28.45 | 3,875,015 | -1.47(-4.90%) |
Oct 01, 2019 | 30.16 | 30.50 | 29.55 | 29.91 | 3,621,515 | -0.17(-0.56%) |
Sep 30, 2019 | 29.38 | 30.17 | 29.26 | 30.08 | 2,598,966 | +0.70(+2.37%) |
Sep 27, 2019 | 28.99 | 29.55 | 28.86 | 29.38 | 2,563,716 | +0.63(+2.17%) |
Sep 26, 2019 | 28.84 | 28.99 | 28.49 | 28.76 | 2,128,570 | -0.04(-0.16%) |
Sep 25, 2019 | 28.66 | 29.36 | 28.46 | 28.80 | 3,322,250 | +0.17(+0.59%) |
Sep 24, 2019 | 29.13 | 29.44 | 28.13 | 28.63 | 2,798,331 | -0.27(-0.93%) |
Sep 23, 2019 | 28.41 | 29.42 | 28.01 | 28.90 | 2,958,543 | +0.18(+0.62%) |
Sep 20, 2019 | 28.80 | 29.78 | 28.66 | 28.72 | 5,062,738 | +0.00(+0.00%) |
Sep 19, 2019 | 29.22 | 29.38 | 28.61 | 28.72 | 3,060,648 | -0.39(-1.35%) |
Sep 18, 2019 | 28.73 | 29.30 | 28.67 | 29.12 | 4,394,158 | +0.44(+1.53%) |
Sep 17, 2019 | 31.46 | 31.61 | 28.45 | 28.68 | 11,738,852 | -3.10(-9.76%) |
Sep 16, 2019 | 30.64 | 31.79 | 30.57 | 31.78 | 4,777,623 | +0.69(+2.21%) |
Sep 13, 2019 | 31.23 | 31.83 | 30.75 | 31.09 | 5,075,050 | +0.16(+0.52%) |
Sep 12, 2019 | 30.96 | 31.82 | 30.22 | 30.93 | 6,915,796 | -0.38(-1.23%) |
Sep 11, 2019 | 30.74 | 31.36 | 29.59 | 31.31 | 5,805,821 | +0.72(+2.37%) |
Sep 10, 2019 | 29.08 | 30.63 | 28.82 | 30.59 | 7,876,050 | +1.31(+4.49%) |
Sep 09, 2019 | 27.78 | 29.43 | 27.68 | 29.28 | 7,240,785 | +1.52(+5.47%) |
Sep 06, 2019 | 27.80 | 28.29 | 27.37 | 27.76 | 5,938,464 | +0.00(+0.00%) |
Sep 05, 2019 | 26.77 | 28.56 | 26.71 | 27.76 | 7,407,395 | +1.39(+5.29%) |
Sep 04, 2019 | 25.65 | 26.55 | 25.47 | 26.37 | 4,396,739 | +1.01(+3.98%) |