Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.25 | 32.30 | 32.15 | 32.17 | 254,720 | -0.13(-0.39%) |
Nov 27, 2019 | 32.27 | 32.30 | 32.18 | 32.30 | 1,278,913 | +0.10(+0.31%) |
Nov 26, 2019 | 32.12 | 32.23 | 32.05 | 32.20 | 1,227,091 | +0.07(+0.23%) |
Nov 25, 2019 | 32.05 | 32.14 | 31.99 | 32.13 | 1,127,733 | +0.17(+0.54%) |
Nov 22, 2019 | 31.99 | 32.00 | 31.87 | 31.96 | 1,218,608 | +0.05(+0.17%) |
Nov 21, 2019 | 32.03 | 32.03 | 31.83 | 31.90 | 1,140,110 | -0.10(-0.31%) |
Nov 20, 2019 | 32.03 | 32.06 | 31.86 | 32.00 | 1,291,825 | -0.06(-0.20%) |
Nov 19, 2019 | 32.16 | 32.16 | 32.04 | 32.06 | 1,212,623 | -0.05(-0.14%) |
Nov 18, 2019 | 32.10 | 32.16 | 32.08 | 32.11 | 1,283,573 | -0.01(-0.03%) |
Nov 15, 2019 | 32.08 | 32.12 | 32.01 | 32.12 | 1,250,476 | +0.13(+0.40%) |
Nov 14, 2019 | 31.96 | 32.02 | 31.89 | 31.99 | 1,264,774 | +0.03(+0.09%) |
Nov 13, 2019 | 31.80 | 32.00 | 31.79 | 31.97 | 1,479,934 | +0.08(+0.25%) |
Nov 12, 2019 | 31.91 | 31.95 | 31.84 | 31.88 | 1,052,342 | -0.06(-0.20%) |
Nov 11, 2019 | 31.84 | 31.95 | 31.81 | 31.95 | 931,459 | +0.00(+0.00%) |
Nov 08, 2019 | 31.89 | 31.95 | 31.85 | 31.95 | 1,317,420 | +0.01(+0.03%) |
Nov 07, 2019 | 32.07 | 32.09 | 31.87 | 31.94 | 1,680,963 | -0.04(-0.11%) |
Nov 06, 2019 | 31.91 | 31.98 | 31.87 | 31.97 | 1,223,112 | +0.08(+0.26%) |
Nov 05, 2019 | 31.93 | 31.97 | 31.82 | 31.89 | 1,357,427 | -0.02(-0.06%) |
Nov 04, 2019 | 32.01 | 32.02 | 31.83 | 31.91 | 1,939,137 | +0.03(+0.08%) |
Nov 01, 2019 | 31.80 | 31.88 | 31.80 | 31.88 | 1,394,987 | +0.22(+0.68%) |
Oct 31, 2019 | 31.79 | 31.80 | 31.54 | 31.67 | 2,284,957 | -0.14(-0.45%) |
Oct 30, 2019 | 31.73 | 31.84 | 31.59 | 31.81 | 1,355,297 | +0.06(+0.20%) |
Oct 29, 2019 | 31.59 | 31.78 | 31.56 | 31.75 | 1,717,289 | +0.14(+0.46%) |
Oct 28, 2019 | 31.69 | 31.77 | 31.60 | 31.60 | 1,786,121 | -0.05(-0.14%) |
Oct 25, 2019 | 31.59 | 31.68 | 31.54 | 31.65 | 1,374,295 | +0.06(+0.20%) |
Oct 24, 2019 | 31.63 | 31.65 | 31.50 | 31.59 | 1,737,570 | +0.00(+0.00%) |
Oct 23, 2019 | 31.49 | 31.59 | 31.49 | 31.59 | 1,435,403 | +0.06(+0.20%) |
Oct 22, 2019 | 31.54 | 31.63 | 31.46 | 31.52 | 1,859,403 | +0.01(+0.03%) |
Oct 21, 2019 | 31.43 | 31.53 | 31.41 | 31.51 | 1,350,361 | +0.17(+0.55%) |
Oct 18, 2019 | 31.26 | 31.39 | 31.23 | 31.34 | 1,232,550 | +0.02(+0.06%) |
Oct 17, 2019 | 31.27 | 31.35 | 31.22 | 31.32 | 2,051,161 | +0.15(+0.49%) |
Oct 16, 2019 | 31.20 | 31.25 | 31.14 | 31.17 | 1,716,449 | -0.01(-0.03%) |
Oct 15, 2019 | 31.16 | 31.29 | 31.12 | 31.18 | 1,714,020 | +0.09(+0.29%) |
Oct 14, 2019 | 31.16 | 31.17 | 31.06 | 31.09 | 1,077,688 | -0.10(-0.32%) |
Oct 11, 2019 | 31.12 | 31.39 | 31.11 | 31.19 | 1,850,430 | +0.31(+0.99%) |
Oct 10, 2019 | 30.72 | 30.95 | 30.67 | 30.88 | 1,412,763 | +0.16(+0.53%) |
Oct 09, 2019 | 30.68 | 30.81 | 30.58 | 30.72 | 1,762,115 | +0.19(+0.62%) |
Oct 08, 2019 | 30.82 | 30.84 | 30.53 | 30.53 | 1,346,632 | -0.45(-1.46%) |
Oct 07, 2019 | 31.02 | 31.15 | 30.94 | 30.98 | 1,523,758 | -0.10(-0.32%) |
Oct 04, 2019 | 30.77 | 31.12 | 30.77 | 31.08 | 1,139,602 | +0.35(+1.15%) |
Oct 03, 2019 | 30.60 | 30.73 | 30.34 | 30.73 | 2,368,169 | +0.09(+0.30%) |
Oct 02, 2019 | 30.98 | 30.98 | 30.48 | 30.64 | 1,621,685 | -0.47(-1.51%) |
Oct 01, 2019 | 31.57 | 31.58 | 31.08 | 31.11 | 2,724,068 | -0.41(-1.29%) |
Sep 30, 2019 | 31.47 | 31.59 | 31.47 | 31.51 | 1,704,685 | +0.12(+0.37%) |
Sep 27, 2019 | 31.55 | 31.58 | 31.26 | 31.40 | 1,465,472 | -0.08(-0.26%) |
Sep 26, 2019 | 31.47 | 31.53 | 31.34 | 31.48 | 1,234,118 | +0.08(+0.26%) |
Sep 25, 2019 | 31.31 | 31.44 | 31.23 | 31.40 | 1,631,272 | +0.13(+0.41%) |
Sep 24, 2019 | 31.46 | 31.50 | 31.20 | 31.27 | 1,025,099 | -0.08(-0.26%) |
Sep 23, 2019 | 31.29 | 31.44 | 31.25 | 31.35 | 950,173 | +0.00(+0.00%) |
Sep 20, 2019 | 31.47 | 31.53 | 31.31 | 31.35 | 1,407,931 | -0.06(-0.20%) |
Sep 19, 2019 | 31.49 | 31.57 | 31.38 | 31.41 | 1,017,146 | -0.04(-0.14%) |
Sep 18, 2019 | 31.41 | 31.47 | 31.22 | 31.46 | 1,169,286 | +0.03(+0.09%) |
Sep 17, 2019 | 31.30 | 31.43 | 31.29 | 31.43 | 1,100,726 | +0.12(+0.37%) |
Sep 16, 2019 | 31.34 | 31.39 | 31.28 | 31.31 | 985,818 | -0.10(-0.31%) |
Sep 13, 2019 | 31.48 | 31.55 | 31.40 | 31.41 | 844,558 | -0.04(-0.11%) |
Sep 12, 2019 | 31.47 | 31.51 | 31.34 | 31.45 | 1,823,002 | +0.05(+0.17%) |
Sep 11, 2019 | 31.16 | 31.39 | 31.03 | 31.39 | 2,856,026 | +0.26(+0.84%) |
Sep 10, 2019 | 30.96 | 31.13 | 30.89 | 31.13 | 1,203,712 | +0.14(+0.46%) |
Sep 09, 2019 | 30.93 | 30.99 | 30.84 | 30.99 | 862,591 | +0.13(+0.41%) |
Sep 06, 2019 | 30.86 | 30.94 | 30.85 | 30.86 | 1,014,160 | +0.04(+0.15%) |
Sep 05, 2019 | 30.76 | 30.95 | 30.74 | 30.82 | 1,399,770 | +0.23(+0.76%) |
Sep 04, 2019 | 30.51 | 30.59 | 30.44 | 30.59 | 1,711,187 | +0.25(+0.83%) |