Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.99 | 35.02 | 34.89 | 34.93 | 552,260 | -0.12(-0.33%) |
Nov 27, 2019 | 34.98 | 35.06 | 34.93 | 35.04 | 1,080,406 | +0.14(+0.41%) |
Nov 26, 2019 | 34.83 | 34.92 | 34.78 | 34.90 | 1,316,913 | +0.08(+0.23%) |
Nov 25, 2019 | 34.66 | 34.82 | 34.63 | 34.82 | 1,529,606 | +0.28(+0.81%) |
Nov 22, 2019 | 34.56 | 34.56 | 34.42 | 34.54 | 1,485,397 | +0.06(+0.19%) |
Nov 21, 2019 | 34.55 | 34.55 | 34.38 | 34.48 | 1,082,090 | -0.06(-0.16%) |
Nov 20, 2019 | 34.57 | 34.64 | 34.33 | 34.53 | 1,581,342 | -0.11(-0.31%) |
Nov 19, 2019 | 34.71 | 34.71 | 34.55 | 34.64 | 1,598,588 | -0.00(-0.01%) |
Nov 18, 2019 | 34.57 | 34.66 | 34.53 | 34.64 | 2,429,093 | +0.03(+0.08%) |
Nov 15, 2019 | 34.50 | 34.62 | 34.44 | 34.62 | 1,229,613 | +0.26(+0.76%) |
Nov 14, 2019 | 34.26 | 34.36 | 34.20 | 34.36 | 2,212,587 | +0.05(+0.14%) |
Nov 13, 2019 | 34.17 | 34.35 | 34.14 | 34.31 | 1,395,024 | +0.02(+0.07%) |
Nov 12, 2019 | 34.26 | 34.39 | 34.20 | 34.29 | 1,461,888 | +0.06(+0.18%) |
Nov 11, 2019 | 34.11 | 34.23 | 34.07 | 34.23 | 1,797,526 | -0.04(-0.11%) |
Nov 08, 2019 | 34.14 | 34.26 | 34.05 | 34.26 | 1,214,972 | +0.08(+0.24%) |
Nov 07, 2019 | 34.23 | 34.32 | 34.11 | 34.18 | 2,358,720 | +0.11(+0.33%) |
Nov 06, 2019 | 34.05 | 34.08 | 33.94 | 34.07 | 3,095,340 | +0.03(+0.10%) |
Nov 05, 2019 | 34.14 | 34.15 | 34.01 | 34.04 | 2,022,289 | -0.07(-0.19%) |
Nov 04, 2019 | 34.16 | 34.17 | 34.05 | 34.10 | 1,708,019 | +0.13(+0.40%) |
Nov 01, 2019 | 33.82 | 33.97 | 33.81 | 33.97 | 2,454,706 | +0.31(+0.92%) |
Oct 31, 2019 | 33.75 | 33.75 | 33.48 | 33.65 | 1,568,604 | -0.11(-0.32%) |
Oct 30, 2019 | 33.67 | 33.78 | 33.51 | 33.76 | 4,245,982 | +0.12(+0.36%) |
Oct 29, 2019 | 33.62 | 33.76 | 33.61 | 33.64 | 4,169,830 | -0.02(-0.07%) |
Oct 28, 2019 | 33.61 | 33.72 | 33.61 | 33.66 | 3,552,360 | +0.20(+0.58%) |
Oct 25, 2019 | 33.27 | 33.53 | 33.27 | 33.47 | 1,231,551 | +0.13(+0.38%) |
Oct 24, 2019 | 33.37 | 33.38 | 33.22 | 33.34 | 1,141,346 | +0.09(+0.27%) |
Oct 23, 2019 | 33.12 | 33.26 | 33.11 | 33.26 | 1,087,925 | +0.10(+0.31%) |
Oct 22, 2019 | 33.36 | 33.36 | 33.14 | 33.15 | 2,867,000 | -0.13(-0.40%) |
Oct 21, 2019 | 33.22 | 33.30 | 33.17 | 33.29 | 1,531,253 | +0.22(+0.66%) |
Oct 18, 2019 | 33.14 | 33.21 | 32.94 | 33.07 | 1,211,743 | -0.14(-0.42%) |
Oct 17, 2019 | 33.26 | 33.31 | 33.13 | 33.21 | 1,203,871 | +0.10(+0.29%) |
Oct 16, 2019 | 33.12 | 33.18 | 33.04 | 33.11 | 1,814,355 | -0.06(-0.17%) |
Oct 15, 2019 | 32.98 | 33.26 | 32.98 | 33.17 | 1,783,798 | +0.30(+0.92%) |
Oct 14, 2019 | 32.85 | 32.93 | 32.81 | 32.86 | 1,841,436 | -0.03(-0.10%) |
Oct 11, 2019 | 32.88 | 33.15 | 32.88 | 32.90 | 2,784,770 | +0.35(+1.07%) |
Oct 10, 2019 | 32.33 | 32.65 | 32.31 | 32.55 | 1,794,650 | +0.21(+0.65%) |
Oct 09, 2019 | 32.27 | 32.44 | 32.21 | 32.34 | 2,040,166 | +0.30(+0.93%) |
Oct 08, 2019 | 32.32 | 32.40 | 32.03 | 32.04 | 2,196,351 | -0.51(-1.57%) |
Oct 07, 2019 | 32.60 | 32.78 | 32.51 | 32.55 | 1,338,181 | -0.13(-0.40%) |
Oct 04, 2019 | 32.33 | 32.70 | 32.33 | 32.68 | 3,848,598 | +0.45(+1.40%) |
Oct 03, 2019 | 31.95 | 32.24 | 31.62 | 32.23 | 3,853,750 | +0.26(+0.80%) |
Oct 02, 2019 | 32.35 | 32.35 | 31.82 | 31.98 | 3,381,116 | -0.55(-1.69%) |
Oct 01, 2019 | 33.04 | 33.11 | 32.52 | 32.53 | 3,013,242 | -0.42(-1.27%) |
Sep 30, 2019 | 32.84 | 33.02 | 32.84 | 32.94 | 1,433,011 | +0.17(+0.51%) |
Sep 27, 2019 | 33.07 | 33.08 | 32.59 | 32.78 | 1,705,440 | -0.18(-0.55%) |
Sep 26, 2019 | 33.03 | 33.06 | 32.80 | 32.96 | 2,493,743 | -0.09(-0.28%) |
Sep 25, 2019 | 32.86 | 33.09 | 32.67 | 33.05 | 1,732,988 | +0.20(+0.61%) |
Sep 24, 2019 | 33.24 | 33.30 | 32.74 | 32.85 | 1,949,858 | -0.28(-0.84%) |
Sep 23, 2019 | 33.04 | 33.21 | 33.03 | 33.13 | 1,404,135 | +0.00(+0.01%) |
Sep 20, 2019 | 33.35 | 33.39 | 33.03 | 33.12 | 1,219,365 | -0.15(-0.44%) |
Sep 19, 2019 | 33.34 | 33.45 | 33.24 | 33.27 | 1,113,038 | -0.02(-0.06%) |
Sep 18, 2019 | 33.22 | 33.30 | 32.97 | 33.29 | 1,676,367 | +0.00(+0.01%) |
Sep 17, 2019 | 33.16 | 33.28 | 33.15 | 33.28 | 1,159,046 | +0.09(+0.26%) |
Sep 16, 2019 | 33.14 | 33.24 | 33.10 | 33.20 | 2,493,515 | -0.08(-0.24%) |
Sep 13, 2019 | 33.34 | 33.39 | 33.22 | 33.28 | 1,374,679 | -0.01(-0.03%) |
Sep 12, 2019 | 33.28 | 33.41 | 33.20 | 33.28 | 1,813,818 | +0.09(+0.26%) |
Sep 11, 2019 | 32.99 | 33.20 | 32.91 | 33.20 | 1,556,773 | +0.25(+0.74%) |
Sep 10, 2019 | 32.85 | 32.95 | 32.69 | 32.95 | 1,528,241 | +0.00(+0.01%) |
Sep 09, 2019 | 33.06 | 33.06 | 32.83 | 32.95 | 1,959,002 | +0.00(+0.01%) |
Sep 06, 2019 | 32.96 | 33.02 | 32.87 | 32.94 | 2,429,646 | +0.02(+0.07%) |
Sep 05, 2019 | 32.78 | 33.02 | 32.78 | 32.92 | 2,980,619 | +0.43(+1.31%) |
Sep 04, 2019 | 32.40 | 32.49 | 32.30 | 32.49 | 1,466,933 | +0.36(+1.11%) |