Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.47 | 34.79 | 34.47 | 34.49 | 966,560 | -0.23(-0.66%) |
Nov 27, 2019 | 35.08 | 35.22 | 34.46 | 34.72 | 1,398,063 | -0.28(-0.79%) |
Nov 26, 2019 | 35.43 | 35.51 | 34.98 | 34.99 | 2,462,784 | -0.52(-1.45%) |
Nov 25, 2019 | 34.85 | 35.57 | 34.71 | 35.51 | 1,642,601 | +0.56(+1.59%) |
Nov 22, 2019 | 34.83 | 35.08 | 34.54 | 34.95 | 1,683,797 | +0.31(+0.90%) |
Nov 21, 2019 | 34.64 | 34.91 | 34.38 | 34.64 | 1,920,179 | +0.32(+0.93%) |
Nov 20, 2019 | 35.31 | 35.53 | 34.28 | 34.32 | 2,523,758 | -1.22(-3.42%) |
Nov 19, 2019 | 35.90 | 35.96 | 35.36 | 35.54 | 1,964,838 | -0.20(-0.57%) |
Nov 18, 2019 | 36.06 | 36.18 | 35.66 | 35.75 | 1,951,220 | -0.68(-1.86%) |
Nov 15, 2019 | 36.54 | 36.70 | 36.30 | 36.42 | 1,243,076 | +0.20(+0.56%) |
Nov 14, 2019 | 36.59 | 36.72 | 36.13 | 36.22 | 1,320,731 | -0.29(-0.81%) |
Nov 13, 2019 | 37.05 | 37.13 | 36.40 | 36.51 | 1,950,485 | -0.83(-2.23%) |
Nov 12, 2019 | 37.81 | 37.87 | 37.22 | 37.35 | 1,571,703 | -0.43(-1.15%) |
Nov 11, 2019 | 37.57 | 38.06 | 37.48 | 37.78 | 1,267,610 | -0.05(-0.13%) |
Nov 08, 2019 | 37.58 | 37.84 | 36.99 | 37.83 | 1,287,148 | +0.28(+0.74%) |
Nov 07, 2019 | 37.00 | 37.81 | 36.93 | 37.55 | 1,719,719 | +0.94(+2.57%) |
Nov 06, 2019 | 36.76 | 36.88 | 36.24 | 36.61 | 1,465,338 | -0.20(-0.53%) |
Nov 05, 2019 | 37.03 | 37.32 | 36.54 | 36.81 | 2,514,839 | -0.20(-0.53%) |
Nov 04, 2019 | 36.13 | 37.11 | 35.94 | 37.00 | 3,681,562 | +1.35(+3.78%) |
Nov 01, 2019 | 34.45 | 35.68 | 34.41 | 35.66 | 2,990,288 | +1.61(+4.73%) |
Oct 31, 2019 | 33.90 | 35.61 | 33.33 | 34.05 | 5,289,226 | +2.00(+6.25%) |
Oct 30, 2019 | 32.27 | 32.40 | 31.46 | 32.04 | 2,079,866 | -0.38(-1.16%) |
Oct 29, 2019 | 32.62 | 32.94 | 32.28 | 32.42 | 1,305,721 | -0.59(-1.78%) |
Oct 28, 2019 | 32.74 | 33.17 | 32.68 | 33.01 | 1,669,791 | +0.56(+1.74%) |
Oct 25, 2019 | 31.95 | 32.58 | 31.85 | 32.45 | 1,714,770 | +0.34(+1.07%) |
Oct 24, 2019 | 32.74 | 33.08 | 32.06 | 32.10 | 1,162,158 | -0.56(-1.70%) |
Oct 23, 2019 | 32.46 | 32.67 | 32.00 | 32.66 | 1,331,421 | +0.20(+0.60%) |
Oct 22, 2019 | 31.70 | 32.47 | 31.50 | 32.46 | 1,636,755 | +0.62(+1.95%) |
Oct 21, 2019 | 31.86 | 32.31 | 31.69 | 31.84 | 1,593,055 | +0.20(+0.62%) |
Oct 18, 2019 | 31.09 | 31.82 | 30.92 | 31.64 | 2,307,661 | +0.59(+1.89%) |
Oct 17, 2019 | 31.44 | 31.44 | 30.88 | 31.06 | 2,735,441 | -0.25(-0.81%) |
Oct 16, 2019 | 30.90 | 31.42 | 30.84 | 31.31 | 2,319,333 | +0.49(+1.59%) |
Oct 15, 2019 | 30.30 | 31.06 | 30.03 | 30.82 | 1,318,159 | +0.54(+1.78%) |
Oct 14, 2019 | 30.22 | 30.29 | 29.81 | 30.28 | 1,185,773 | -0.11(-0.35%) |
Oct 11, 2019 | 29.51 | 30.54 | 29.48 | 30.39 | 2,333,248 | +1.47(+5.08%) |
Oct 10, 2019 | 28.52 | 29.05 | 28.52 | 28.92 | 1,240,760 | +0.56(+1.99%) |
Oct 09, 2019 | 28.29 | 28.49 | 28.00 | 28.35 | 1,281,754 | +0.48(+1.73%) |
Oct 08, 2019 | 28.09 | 28.19 | 27.68 | 27.87 | 1,263,690 | -0.69(-2.40%) |
Oct 07, 2019 | 28.58 | 29.06 | 28.24 | 28.56 | 1,191,249 | -0.16(-0.54%) |
Oct 04, 2019 | 28.51 | 28.72 | 28.34 | 28.71 | 1,584,023 | +0.27(+0.95%) |
Oct 03, 2019 | 28.21 | 28.45 | 27.78 | 28.44 | 1,650,874 | +0.10(+0.35%) |
Oct 02, 2019 | 28.89 | 28.94 | 28.07 | 28.34 | 1,933,286 | -1.00(-3.42%) |
Oct 01, 2019 | 30.07 | 30.25 | 29.22 | 29.35 | 1,708,900 | -0.61(-2.04%) |
Sep 30, 2019 | 29.73 | 30.11 | 29.54 | 29.96 | 1,569,631 | +0.24(+0.80%) |
Sep 27, 2019 | 30.03 | 30.29 | 29.53 | 29.73 | 1,609,119 | -0.15(-0.49%) |
Sep 26, 2019 | 30.13 | 30.13 | 29.61 | 29.87 | 1,339,903 | -0.22(-0.73%) |
Sep 25, 2019 | 29.52 | 30.15 | 29.21 | 30.09 | 1,375,046 | +0.50(+1.68%) |
Sep 24, 2019 | 30.17 | 30.33 | 29.47 | 29.59 | 1,361,412 | -0.47(-1.58%) |
Sep 23, 2019 | 29.66 | 30.47 | 29.60 | 30.07 | 1,281,250 | +0.03(+0.11%) |
Sep 20, 2019 | 30.32 | 30.73 | 29.81 | 30.04 | 3,526,866 | -0.21(-0.70%) |
Sep 19, 2019 | 30.62 | 30.80 | 30.21 | 30.25 | 1,844,881 | -0.44(-1.44%) |
Sep 18, 2019 | 31.48 | 31.58 | 30.51 | 30.69 | 2,864,810 | -0.79(-2.52%) |
Sep 17, 2019 | 31.90 | 32.00 | 31.12 | 31.48 | 2,671,077 | -0.78(-2.41%) |
Sep 16, 2019 | 32.26 | 32.92 | 31.99 | 32.26 | 1,688,625 | -0.42(-1.28%) |
Sep 13, 2019 | 32.36 | 33.04 | 32.31 | 32.67 | 2,491,050 | +0.62(+1.94%) |
Sep 12, 2019 | 31.67 | 32.12 | 31.06 | 32.05 | 2,117,681 | +0.10(+0.31%) |
Sep 11, 2019 | 31.40 | 31.97 | 30.60 | 31.95 | 3,094,727 | +0.58(+1.85%) |
Sep 10, 2019 | 29.85 | 31.41 | 29.81 | 31.38 | 2,648,266 | +1.43(+4.77%) |
Sep 09, 2019 | 29.23 | 30.08 | 29.13 | 29.95 | 1,812,316 | +1.01(+3.50%) |
Sep 06, 2019 | 28.79 | 29.08 | 28.58 | 28.93 | 1,662,495 | +0.27(+0.94%) |
Sep 05, 2019 | 27.62 | 28.88 | 27.58 | 28.66 | 2,697,775 | +1.54(+5.66%) |
Sep 04, 2019 | 26.85 | 27.18 | 26.77 | 27.13 | 1,922,438 | +0.73(+2.75%) |