Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.32 | 33.48 | 33.19 | 33.22 | 2,967,593 | -0.13(-0.39%) |
Nov 27, 2019 | 33.23 | 33.36 | 33.10 | 33.35 | 3,031,466 | +0.10(+0.31%) |
Nov 26, 2019 | 32.82 | 33.25 | 32.79 | 33.25 | 5,720,473 | +0.46(+1.39%) |
Nov 25, 2019 | 32.83 | 33.01 | 32.73 | 32.79 | 3,160,643 | +0.03(+0.08%) |
Nov 22, 2019 | 32.99 | 33.01 | 32.61 | 32.76 | 4,207,939 | -0.19(-0.57%) |
Nov 21, 2019 | 33.32 | 33.32 | 32.91 | 32.95 | 4,137,337 | -0.45(-1.34%) |
Nov 20, 2019 | 33.36 | 33.48 | 33.19 | 33.40 | 6,644,907 | +0.02(+0.05%) |
Nov 19, 2019 | 33.38 | 33.46 | 33.25 | 33.38 | 3,891,880 | +0.07(+0.21%) |
Nov 18, 2019 | 33.18 | 33.46 | 33.15 | 33.31 | 3,322,252 | +0.18(+0.54%) |
Nov 15, 2019 | 33.00 | 33.14 | 32.89 | 33.13 | 3,043,216 | +0.16(+0.50%) |
Nov 14, 2019 | 32.72 | 32.97 | 32.68 | 32.97 | 2,937,768 | +0.33(+1.00%) |
Nov 13, 2019 | 32.37 | 32.72 | 32.35 | 32.64 | 2,583,722 | +0.33(+1.01%) |
Nov 12, 2019 | 32.53 | 32.76 | 32.27 | 32.32 | 7,229,361 | -0.21(-0.66%) |
Nov 11, 2019 | 32.46 | 32.65 | 32.45 | 32.53 | 2,953,650 | +0.06(+0.19%) |
Nov 08, 2019 | 32.46 | 32.70 | 32.39 | 32.47 | 3,039,028 | -0.06(-0.19%) |
Nov 07, 2019 | 32.79 | 32.80 | 32.42 | 32.53 | 4,334,727 | -0.35(-1.07%) |
Nov 06, 2019 | 32.81 | 33.04 | 32.78 | 32.89 | 2,822,016 | +0.12(+0.37%) |
Nov 05, 2019 | 33.24 | 33.24 | 32.57 | 32.76 | 7,729,473 | -0.58(-1.73%) |
Nov 04, 2019 | 33.66 | 33.69 | 33.30 | 33.34 | 3,543,289 | -0.38(-1.12%) |
Nov 01, 2019 | 33.85 | 33.96 | 33.37 | 33.72 | 3,920,801 | -0.09(-0.25%) |
Oct 31, 2019 | 33.98 | 34.02 | 33.68 | 33.80 | 3,798,412 | -0.11(-0.33%) |
Oct 30, 2019 | 33.74 | 33.92 | 33.48 | 33.92 | 3,068,934 | +0.25(+0.74%) |
Oct 29, 2019 | 33.63 | 33.88 | 33.57 | 33.67 | 2,521,465 | +0.09(+0.26%) |
Oct 28, 2019 | 33.88 | 33.93 | 33.51 | 33.58 | 3,866,655 | -0.36(-1.06%) |
Oct 25, 2019 | 34.29 | 34.34 | 33.87 | 33.94 | 3,306,969 | -0.42(-1.23%) |
Oct 24, 2019 | 34.56 | 34.60 | 34.26 | 34.36 | 2,073,079 | -0.13(-0.37%) |
Oct 23, 2019 | 34.45 | 34.58 | 34.20 | 34.49 | 2,513,740 | +0.06(+0.17%) |
Oct 22, 2019 | 34.61 | 34.67 | 34.39 | 34.43 | 2,589,873 | -0.10(-0.30%) |
Oct 21, 2019 | 34.31 | 34.56 | 34.22 | 34.54 | 2,277,249 | +0.23(+0.68%) |
Oct 18, 2019 | 33.97 | 34.37 | 33.97 | 34.30 | 2,691,275 | +0.33(+0.96%) |
Oct 17, 2019 | 33.84 | 34.07 | 33.75 | 33.98 | 5,556,154 | +0.22(+0.66%) |
Oct 16, 2019 | 33.80 | 33.83 | 33.53 | 33.75 | 6,914,203 | -0.04(-0.13%) |
Oct 15, 2019 | 33.78 | 33.84 | 33.51 | 33.80 | 3,596,354 | +0.03(+0.08%) |
Oct 14, 2019 | 33.74 | 33.90 | 33.62 | 33.77 | 2,087,275 | +0.05(+0.15%) |
Oct 11, 2019 | 33.93 | 34.01 | 33.68 | 33.72 | 5,762,880 | -0.11(-0.33%) |
Oct 10, 2019 | 33.70 | 33.88 | 33.56 | 33.83 | 3,924,743 | +0.09(+0.25%) |
Oct 09, 2019 | 33.77 | 33.88 | 33.66 | 33.74 | 3,455,311 | +0.10(+0.31%) |
Oct 08, 2019 | 33.78 | 33.92 | 33.47 | 33.64 | 5,371,323 | -0.16(-0.48%) |
Oct 07, 2019 | 33.78 | 33.96 | 33.65 | 33.80 | 3,683,453 | -0.06(-0.18%) |
Oct 04, 2019 | 33.76 | 33.94 | 33.73 | 33.87 | 3,086,962 | +0.15(+0.46%) |
Oct 03, 2019 | 33.31 | 33.78 | 33.26 | 33.71 | 7,362,704 | +0.40(+1.19%) |
Oct 02, 2019 | 33.48 | 33.56 | 33.12 | 33.31 | 6,172,392 | -0.21(-0.62%) |
Oct 01, 2019 | 33.78 | 33.87 | 33.39 | 33.52 | 7,068,631 | -0.29(-0.86%) |
Sep 30, 2019 | 33.80 | 33.99 | 33.76 | 33.81 | 4,063,290 | +0.04(+0.13%) |
Sep 27, 2019 | 34.05 | 34.07 | 33.50 | 33.77 | 3,898,347 | -0.22(-0.66%) |
Sep 26, 2019 | 33.77 | 34.06 | 33.74 | 33.99 | 2,988,627 | +0.33(+0.97%) |
Sep 25, 2019 | 33.71 | 33.81 | 33.55 | 33.67 | 4,552,093 | -0.03(-0.10%) |
Sep 24, 2019 | 33.83 | 33.94 | 33.55 | 33.70 | 7,595,815 | -0.04(-0.13%) |
Sep 23, 2019 | 33.60 | 33.89 | 33.54 | 33.74 | 3,726,566 | +0.12(+0.36%) |
Sep 20, 2019 | 33.84 | 33.90 | 33.61 | 33.62 | 6,273,864 | -0.14(-0.42%) |
Sep 19, 2019 | 33.71 | 33.89 | 33.62 | 33.77 | 4,616,463 | +0.11(+0.33%) |
Sep 18, 2019 | 33.84 | 33.90 | 33.33 | 33.66 | 4,722,126 | -0.10(-0.30%) |
Sep 17, 2019 | 33.43 | 33.77 | 33.43 | 33.76 | 7,091,400 | +0.47(+1.41%) |
Sep 16, 2019 | 32.94 | 33.31 | 32.91 | 33.29 | 5,312,371 | +0.34(+1.04%) |
Sep 13, 2019 | 33.26 | 33.43 | 32.84 | 32.95 | 6,621,943 | -0.40(-1.20%) |
Sep 12, 2019 | 33.40 | 33.56 | 33.09 | 33.35 | 6,354,711 | +0.20(+0.59%) |
Sep 11, 2019 | 33.18 | 33.25 | 32.97 | 33.15 | 8,612,306 | -0.08(-0.23%) |
Sep 10, 2019 | 33.56 | 33.56 | 33.00 | 33.23 | 6,597,440 | -0.50(-1.47%) |
Sep 09, 2019 | 34.00 | 34.01 | 33.64 | 33.73 | 5,410,005 | -0.26(-0.75%) |
Sep 06, 2019 | 33.96 | 34.14 | 33.89 | 33.98 | 2,878,433 | +0.04(+0.13%) |
Sep 05, 2019 | 34.24 | 34.25 | 33.82 | 33.94 | 4,598,156 | -0.30(-0.87%) |
Sep 04, 2019 | 34.12 | 34.27 | 34.02 | 34.24 | 4,147,954 | +0.28(+0.83%) |