Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.11 | 36.17 | 35.93 | 36.07 | 857,231 | -0.08(-0.22%) |
Nov 27, 2019 | 36.15 | 36.21 | 36.10 | 36.15 | 283,324 | -0.12(-0.32%) |
Nov 26, 2019 | 36.23 | 36.31 | 36.22 | 36.27 | 583,137 | +0.21(+0.57%) |
Nov 25, 2019 | 36.06 | 36.13 | 36.04 | 36.06 | 170,528 | +0.12(+0.32%) |
Nov 22, 2019 | 36.02 | 36.05 | 35.91 | 35.94 | 540,516 | +0.00(+0.00%) |
Nov 21, 2019 | 35.92 | 36.01 | 35.78 | 35.94 | 225,675 | -0.23(-0.64%) |
Nov 20, 2019 | 35.97 | 36.18 | 35.94 | 36.18 | 210,926 | +0.40(+1.13%) |
Nov 19, 2019 | 35.58 | 35.81 | 35.58 | 35.77 | 635,717 | +0.27(+0.76%) |
Nov 18, 2019 | 35.54 | 35.63 | 35.48 | 35.50 | 1,015,629 | +0.10(+0.28%) |
Nov 15, 2019 | 35.35 | 35.52 | 35.34 | 35.41 | 1,125,033 | -0.06(-0.18%) |
Nov 14, 2019 | 35.45 | 35.58 | 35.41 | 35.47 | 360,278 | +0.38(+1.07%) |
Nov 13, 2019 | 35.17 | 35.22 | 35.04 | 35.09 | 387,516 | +0.20(+0.56%) |
Nov 12, 2019 | 34.80 | 34.97 | 34.69 | 34.90 | 5,137,445 | +0.14(+0.41%) |
Nov 11, 2019 | 34.77 | 34.80 | 34.65 | 34.75 | 178,095 | +0.04(+0.13%) |
Nov 08, 2019 | 34.76 | 34.96 | 34.68 | 34.71 | 556,821 | -0.17(-0.49%) |
Nov 07, 2019 | 35.07 | 35.07 | 34.60 | 34.88 | 898,194 | -0.60(-1.69%) |
Nov 06, 2019 | 35.49 | 35.58 | 35.33 | 35.48 | 3,291,510 | +0.19(+0.53%) |
Nov 05, 2019 | 35.30 | 35.36 | 35.17 | 35.29 | 1,392,732 | -0.38(-1.05%) |
Nov 04, 2019 | 35.74 | 35.78 | 35.62 | 35.67 | 473,219 | -0.47(-1.29%) |
Nov 01, 2019 | 36.18 | 36.28 | 35.94 | 36.13 | 897,323 | -0.10(-0.28%) |
Oct 31, 2019 | 36.05 | 36.35 | 36.05 | 36.23 | 543,376 | +0.45(+1.25%) |
Oct 30, 2019 | 35.39 | 35.79 | 35.39 | 35.79 | 274,871 | +0.49(+1.39%) |
Oct 29, 2019 | 35.36 | 35.37 | 35.23 | 35.30 | 231,892 | +0.03(+0.08%) |
Oct 28, 2019 | 35.35 | 35.35 | 35.19 | 35.27 | 864,835 | -0.29(-0.83%) |
Oct 25, 2019 | 35.80 | 35.81 | 35.51 | 35.56 | 386,115 | -0.18(-0.50%) |
Oct 24, 2019 | 35.84 | 35.99 | 35.70 | 35.74 | 253,815 | -0.06(-0.17%) |
Oct 23, 2019 | 35.92 | 36.01 | 35.79 | 35.80 | 498,230 | +0.04(+0.13%) |
Oct 22, 2019 | 35.80 | 35.81 | 35.59 | 35.76 | 304,370 | +0.21(+0.60%) |
Oct 21, 2019 | 35.59 | 35.69 | 35.51 | 35.55 | 362,554 | -0.28(-0.77%) |
Oct 18, 2019 | 35.89 | 35.99 | 35.80 | 35.82 | 189,085 | +0.00(+0.00%) |
Oct 17, 2019 | 35.79 | 36.03 | 35.77 | 35.82 | 241,508 | -0.08(-0.22%) |
Oct 16, 2019 | 35.85 | 35.95 | 35.79 | 35.90 | 336,370 | +0.03(+0.07%) |
Oct 15, 2019 | 36.13 | 36.17 | 35.82 | 35.88 | 328,381 | -0.43(-1.18%) |
Oct 14, 2019 | 36.05 | 36.34 | 36.05 | 36.31 | 145,529 | +0.25(+0.69%) |
Oct 11, 2019 | 36.16 | 36.20 | 35.88 | 36.05 | 1,283,656 | -0.42(-1.15%) |
Oct 10, 2019 | 36.73 | 36.73 | 36.37 | 36.47 | 806,450 | -0.52(-1.40%) |
Oct 09, 2019 | 37.07 | 37.10 | 36.89 | 36.99 | 1,047,532 | -0.25(-0.67%) |
Oct 08, 2019 | 37.40 | 37.41 | 37.11 | 37.24 | 5,163,264 | +0.13(+0.34%) |
Oct 07, 2019 | 37.23 | 37.32 | 37.12 | 37.12 | 1,855,345 | -0.30(-0.81%) |
Oct 04, 2019 | 37.24 | 37.45 | 37.23 | 37.42 | 971,273 | +0.23(+0.62%) |
Oct 03, 2019 | 36.93 | 37.33 | 36.93 | 37.19 | 3,182,251 | +0.34(+0.92%) |
Oct 02, 2019 | 36.81 | 36.99 | 36.75 | 36.85 | 632,472 | +0.09(+0.24%) |
Oct 01, 2019 | 36.22 | 36.90 | 36.21 | 36.76 | 2,107,414 | +0.16(+0.43%) |
Sep 30, 2019 | 36.35 | 36.63 | 36.34 | 36.60 | 2,132,659 | +0.06(+0.17%) |
Sep 27, 2019 | 36.46 | 36.60 | 36.40 | 36.54 | 353,433 | +0.07(+0.20%) |
Sep 26, 2019 | 36.45 | 36.59 | 36.36 | 36.47 | 557,878 | +0.24(+0.66%) |
Sep 25, 2019 | 36.70 | 36.75 | 36.17 | 36.23 | 815,509 | -0.56(-1.53%) |
Sep 24, 2019 | 36.49 | 36.84 | 36.47 | 36.79 | 326,247 | +0.45(+1.23%) |
Sep 23, 2019 | 36.41 | 36.64 | 36.29 | 36.34 | 427,211 | +0.04(+0.10%) |
Sep 20, 2019 | 36.06 | 36.34 | 35.97 | 36.31 | 316,890 | +0.43(+1.19%) |
Sep 19, 2019 | 36.03 | 36.10 | 35.87 | 35.88 | 1,097,200 | +0.12(+0.32%) |
Sep 18, 2019 | 35.86 | 36.01 | 35.76 | 35.76 | 894,735 | +0.13(+0.38%) |
Sep 17, 2019 | 35.47 | 35.76 | 35.38 | 35.63 | 523,572 | +0.21(+0.58%) |
Sep 16, 2019 | 35.30 | 35.50 | 35.18 | 35.43 | 2,315,975 | +0.44(+1.25%) |
Sep 13, 2019 | 35.43 | 35.52 | 34.98 | 34.99 | 15,840,948 | -0.78(-2.17%) |
Sep 12, 2019 | 36.24 | 36.30 | 35.63 | 35.76 | 648,316 | -0.21(-0.57%) |
Sep 11, 2019 | 35.94 | 36.15 | 35.94 | 35.97 | 346,734 | -0.07(-0.20%) |
Sep 10, 2019 | 36.58 | 36.67 | 36.01 | 36.04 | 931,273 | -0.61(-1.66%) |
Sep 09, 2019 | 36.80 | 36.86 | 36.65 | 36.65 | 1,221,416 | -0.64(-1.72%) |
Sep 06, 2019 | 37.15 | 37.35 | 37.14 | 37.29 | 1,410,819 | +0.21(+0.58%) |
Sep 05, 2019 | 37.28 | 37.29 | 36.84 | 37.08 | 759,784 | -0.62(-1.63%) |
Sep 04, 2019 | 37.50 | 37.77 | 37.49 | 37.69 | 640,065 | +0.03(+0.07%) |