Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.57 | 33.75 | 33.16 | 33.53 | 1,818,449 | -0.02(-0.06%) |
Nov 27, 2019 | 33.81 | 33.93 | 33.45 | 33.55 | 2,619,361 | -0.14(-0.42%) |
Nov 26, 2019 | 33.44 | 33.84 | 33.33 | 33.69 | 3,291,872 | +0.23(+0.70%) |
Nov 25, 2019 | 33.47 | 33.62 | 33.14 | 33.45 | 5,234,982 | +0.02(+0.06%) |
Nov 22, 2019 | 33.54 | 33.79 | 33.29 | 33.43 | 4,701,688 | -0.04(-0.11%) |
Nov 21, 2019 | 33.69 | 34.08 | 33.34 | 33.47 | 3,052,211 | -0.18(-0.53%) |
Nov 20, 2019 | 33.43 | 34.14 | 33.43 | 33.65 | 4,608,264 | -0.35(-1.02%) |
Nov 19, 2019 | 33.02 | 34.06 | 33.02 | 34.00 | 6,756,040 | +1.00(+3.04%) |
Nov 18, 2019 | 32.17 | 33.05 | 32.07 | 32.99 | 6,069,341 | +0.86(+2.68%) |
Nov 15, 2019 | 32.24 | 32.51 | 31.81 | 32.13 | 4,818,587 | +0.05(+0.15%) |
Nov 14, 2019 | 32.01 | 32.36 | 31.87 | 32.08 | 4,290,277 | -0.04(-0.12%) |
Nov 13, 2019 | 32.22 | 32.55 | 32.06 | 32.12 | 4,863,132 | -0.21(-0.65%) |
Nov 12, 2019 | 32.88 | 32.91 | 32.30 | 32.33 | 4,166,229 | -0.47(-1.44%) |
Nov 11, 2019 | 32.77 | 32.88 | 32.43 | 32.81 | 3,498,630 | -0.14(-0.43%) |
Nov 08, 2019 | 32.81 | 33.03 | 32.43 | 32.95 | 5,311,464 | +0.19(+0.57%) |
Nov 07, 2019 | 31.83 | 32.79 | 31.29 | 32.76 | 9,660,045 | +1.73(+5.56%) |
Nov 06, 2019 | 30.79 | 31.11 | 30.28 | 31.03 | 6,059,689 | +0.25(+0.81%) |
Nov 05, 2019 | 30.55 | 31.01 | 30.49 | 30.78 | 3,411,727 | +0.27(+0.88%) |
Nov 04, 2019 | 30.47 | 30.56 | 30.27 | 30.52 | 2,766,711 | +0.15(+0.49%) |
Nov 01, 2019 | 30.16 | 30.51 | 29.96 | 30.37 | 4,067,486 | +0.33(+1.09%) |
Oct 31, 2019 | 30.00 | 30.08 | 29.69 | 30.04 | 5,400,775 | -0.04(-0.12%) |
Oct 30, 2019 | 30.62 | 30.80 | 30.00 | 30.08 | 4,655,110 | -0.71(-2.31%) |
Oct 29, 2019 | 30.77 | 30.98 | 30.52 | 30.79 | 3,795,564 | -0.14(-0.45%) |
Oct 28, 2019 | 30.51 | 31.32 | 30.39 | 30.93 | 9,250,294 | +0.54(+1.79%) |
Oct 25, 2019 | 30.37 | 30.73 | 30.30 | 30.39 | 5,813,193 | +0.10(+0.34%) |
Oct 24, 2019 | 31.11 | 31.30 | 29.80 | 30.28 | 9,661,373 | -0.88(-2.83%) |
Oct 23, 2019 | 31.25 | 31.57 | 31.08 | 31.16 | 7,564,199 | -0.20(-0.63%) |
Oct 22, 2019 | 30.69 | 31.46 | 30.52 | 31.36 | 5,894,924 | +0.67(+2.17%) |
Oct 21, 2019 | 30.34 | 30.76 | 30.19 | 30.70 | 5,507,213 | +0.50(+1.65%) |
Oct 18, 2019 | 30.04 | 30.54 | 29.96 | 30.20 | 9,482,518 | +0.22(+0.72%) |
Oct 17, 2019 | 30.10 | 30.13 | 29.57 | 29.98 | 9,678,552 | -0.01(-0.03%) |
Oct 16, 2019 | 29.64 | 30.01 | 29.58 | 29.99 | 4,677,737 | +0.27(+0.91%) |
Oct 15, 2019 | 29.37 | 29.82 | 29.20 | 29.72 | 4,009,205 | +0.29(+0.99%) |
Oct 14, 2019 | 29.32 | 29.47 | 29.10 | 29.43 | 3,198,215 | -0.07(-0.22%) |
Oct 11, 2019 | 29.05 | 29.77 | 28.84 | 29.50 | 4,740,512 | +0.88(+3.08%) |
Oct 10, 2019 | 28.35 | 28.64 | 28.17 | 28.61 | 3,730,810 | +0.27(+0.96%) |
Oct 09, 2019 | 28.46 | 28.55 | 28.09 | 28.34 | 3,774,151 | +0.16(+0.58%) |
Oct 08, 2019 | 28.38 | 28.39 | 27.84 | 28.18 | 4,087,983 | -0.51(-1.78%) |
Oct 07, 2019 | 28.83 | 29.20 | 28.67 | 28.69 | 5,192,710 | +0.03(+0.10%) |
Oct 04, 2019 | 28.69 | 28.89 | 28.47 | 28.66 | 3,048,668 | +0.10(+0.36%) |
Oct 03, 2019 | 28.45 | 28.64 | 27.85 | 28.56 | 7,666,637 | +0.04(+0.13%) |
Oct 02, 2019 | 29.22 | 29.34 | 28.46 | 28.52 | 5,204,853 | -0.77(-2.62%) |
Oct 01, 2019 | 29.75 | 30.07 | 29.25 | 29.29 | 2,883,431 | -0.28(-0.94%) |
Sep 30, 2019 | 29.39 | 29.88 | 29.39 | 29.57 | 3,379,466 | +0.09(+0.30%) |
Sep 27, 2019 | 29.67 | 29.74 | 29.20 | 29.48 | 4,551,190 | -0.01(-0.03%) |
Sep 26, 2019 | 30.17 | 30.18 | 29.43 | 29.49 | 6,363,032 | -0.52(-1.75%) |
Sep 25, 2019 | 29.64 | 30.17 | 29.59 | 30.01 | 4,682,406 | +0.39(+1.33%) |
Sep 24, 2019 | 30.26 | 30.42 | 29.51 | 29.62 | 6,234,224 | -0.64(-2.11%) |
Sep 23, 2019 | 30.35 | 30.46 | 30.00 | 30.25 | 3,720,605 | +0.00(+0.00%) |
Sep 20, 2019 | 29.99 | 30.40 | 29.74 | 30.25 | 8,736,750 | +0.22(+0.72%) |
Sep 19, 2019 | 30.45 | 30.73 | 29.96 | 30.04 | 5,253,067 | -0.56(-1.84%) |
Sep 18, 2019 | 30.83 | 30.90 | 30.12 | 30.60 | 5,969,870 | -0.21(-0.67%) |
Sep 17, 2019 | 31.49 | 31.49 | 30.74 | 30.81 | 7,149,024 | -0.69(-2.20%) |
Sep 16, 2019 | 31.58 | 31.72 | 31.38 | 31.50 | 2,320,522 | -0.22(-0.68%) |
Sep 13, 2019 | 31.84 | 32.07 | 31.42 | 31.72 | 4,912,768 | +0.04(+0.12%) |
Sep 12, 2019 | 32.06 | 32.06 | 31.57 | 31.68 | 4,576,281 | -0.20(-0.62%) |
Sep 11, 2019 | 32.14 | 32.28 | 31.69 | 31.88 | 3,505,974 | -0.28(-0.87%) |
Sep 10, 2019 | 31.74 | 32.55 | 31.74 | 32.16 | 3,411,116 | +0.00(+0.00%) |
Sep 09, 2019 | 31.30 | 32.20 | 31.30 | 32.16 | 2,836,983 | +0.07(+0.20%) |
Sep 06, 2019 | 32.18 | 32.57 | 31.93 | 32.09 | 2,682,077 | -0.02(-0.06%) |
Sep 05, 2019 | 31.54 | 32.26 | 31.46 | 32.11 | 4,209,800 | +0.65(+2.06%) |
Sep 04, 2019 | 30.93 | 31.51 | 30.85 | 31.46 | 2,434,410 | +0.74(+2.41%) |