Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.95 | 35.27 | 34.87 | 34.99 | 767,768 | +0.02(+0.05%) |
Nov 27, 2019 | 34.95 | 35.32 | 34.84 | 34.98 | 1,366,587 | +0.14(+0.40%) |
Nov 26, 2019 | 33.96 | 34.86 | 33.92 | 34.84 | 1,453,689 | +0.71(+2.07%) |
Nov 25, 2019 | 34.03 | 34.22 | 33.82 | 34.13 | 1,023,219 | +0.05(+0.14%) |
Nov 22, 2019 | 34.58 | 34.58 | 34.03 | 34.09 | 885,613 | -0.34(-1.00%) |
Nov 21, 2019 | 34.84 | 34.92 | 34.37 | 34.43 | 1,126,814 | -0.32(-0.91%) |
Nov 20, 2019 | 35.23 | 35.29 | 34.73 | 34.74 | 1,173,699 | -0.59(-1.68%) |
Nov 19, 2019 | 35.51 | 35.68 | 35.15 | 35.34 | 1,482,107 | -0.20(-0.57%) |
Nov 18, 2019 | 35.33 | 35.87 | 35.19 | 35.54 | 896,649 | +0.29(+0.82%) |
Nov 15, 2019 | 35.62 | 35.62 | 35.07 | 35.25 | 784,588 | -0.25(-0.71%) |
Nov 14, 2019 | 35.30 | 35.76 | 35.24 | 35.50 | 623,324 | +0.09(+0.26%) |
Nov 13, 2019 | 35.59 | 35.69 | 35.00 | 35.41 | 1,249,688 | -0.27(-0.75%) |
Nov 12, 2019 | 36.86 | 36.86 | 35.67 | 35.68 | 1,384,215 | -0.93(-2.53%) |
Nov 11, 2019 | 36.81 | 37.20 | 36.57 | 36.61 | 1,060,063 | -0.51(-1.37%) |
Nov 08, 2019 | 36.43 | 37.22 | 36.33 | 37.12 | 1,790,849 | +1.11(+3.09%) |
Nov 07, 2019 | 36.40 | 36.60 | 35.72 | 36.01 | 2,113,856 | +0.08(+0.23%) |
Nov 06, 2019 | 38.05 | 38.54 | 35.07 | 35.92 | 3,407,757 | -2.84(-7.32%) |
Nov 05, 2019 | 38.69 | 39.10 | 38.33 | 38.76 | 1,521,376 | +0.06(+0.17%) |
Nov 04, 2019 | 39.32 | 39.40 | 38.36 | 38.70 | 936,883 | -0.45(-1.14%) |
Nov 01, 2019 | 38.81 | 39.20 | 38.65 | 39.14 | 767,445 | +0.40(+1.03%) |
Oct 31, 2019 | 39.32 | 39.46 | 38.33 | 38.74 | 925,900 | -0.77(-1.95%) |
Oct 30, 2019 | 38.90 | 39.64 | 38.73 | 39.51 | 837,262 | +0.56(+1.43%) |
Oct 29, 2019 | 38.77 | 39.26 | 38.74 | 38.95 | 858,668 | -0.04(-0.10%) |
Oct 28, 2019 | 38.96 | 39.20 | 38.82 | 38.99 | 610,252 | +0.16(+0.41%) |
Oct 25, 2019 | 38.27 | 38.93 | 38.13 | 38.83 | 492,187 | +0.60(+1.58%) |
Oct 24, 2019 | 38.65 | 38.79 | 38.10 | 38.23 | 528,234 | -0.44(-1.13%) |
Oct 23, 2019 | 38.67 | 38.96 | 38.50 | 38.67 | 941,875 | -0.04(-0.10%) |
Oct 22, 2019 | 38.66 | 39.04 | 38.51 | 38.70 | 676,480 | -0.02(-0.05%) |
Oct 21, 2019 | 38.83 | 39.06 | 38.53 | 38.72 | 747,405 | +0.28(+0.72%) |
Oct 18, 2019 | 38.33 | 38.70 | 38.21 | 38.44 | 1,099,307 | +0.06(+0.17%) |
Oct 17, 2019 | 37.88 | 38.53 | 37.81 | 38.38 | 741,792 | +0.46(+1.22%) |
Oct 16, 2019 | 37.61 | 38.11 | 37.60 | 37.92 | 644,557 | +0.36(+0.96%) |
Oct 15, 2019 | 37.73 | 37.85 | 37.34 | 37.55 | 581,522 | -0.12(-0.32%) |
Oct 14, 2019 | 37.80 | 37.84 | 37.50 | 37.67 | 631,527 | -0.08(-0.22%) |
Oct 11, 2019 | 37.20 | 38.11 | 37.20 | 37.76 | 746,852 | +0.97(+2.65%) |
Oct 10, 2019 | 36.80 | 37.15 | 36.75 | 36.78 | 772,246 | -0.13(-0.35%) |
Oct 09, 2019 | 36.78 | 36.98 | 36.52 | 36.91 | 714,682 | +0.45(+1.22%) |
Oct 08, 2019 | 36.91 | 37.21 | 36.45 | 36.47 | 623,224 | -0.76(-2.04%) |
Oct 07, 2019 | 37.07 | 37.63 | 36.96 | 37.23 | 922,453 | -0.10(-0.27%) |
Oct 04, 2019 | 37.33 | 37.56 | 37.14 | 37.33 | 876,448 | +0.13(+0.35%) |
Oct 03, 2019 | 36.84 | 37.20 | 36.33 | 37.20 | 818,436 | +0.16(+0.43%) |
Oct 02, 2019 | 37.40 | 37.56 | 36.56 | 37.04 | 1,339,688 | -0.79(-2.08%) |
Oct 01, 2019 | 38.74 | 38.81 | 37.77 | 37.83 | 964,076 | -0.67(-1.73%) |
Sep 30, 2019 | 38.43 | 38.65 | 38.43 | 38.50 | 1,157,758 | +0.13(+0.34%) |
Sep 27, 2019 | 38.11 | 38.47 | 37.85 | 38.37 | 548,360 | +0.36(+0.95%) |
Sep 26, 2019 | 38.13 | 38.44 | 37.93 | 38.01 | 499,557 | -0.15(-0.39%) |
Sep 25, 2019 | 38.15 | 38.48 | 37.93 | 38.16 | 474,854 | +0.11(+0.29%) |
Sep 24, 2019 | 38.57 | 38.64 | 37.94 | 38.05 | 1,071,217 | -0.35(-0.92%) |
Sep 23, 2019 | 37.91 | 38.64 | 37.68 | 38.40 | 747,913 | +0.13(+0.34%) |
Sep 20, 2019 | 38.45 | 38.57 | 38.08 | 38.27 | 1,609,931 | -0.05(-0.12%) |
Sep 19, 2019 | 38.44 | 38.59 | 38.21 | 38.31 | 1,563,882 | -0.26(-0.67%) |
Sep 18, 2019 | 39.08 | 39.28 | 38.42 | 38.57 | 1,485,096 | -0.38(-0.98%) |
Sep 17, 2019 | 37.39 | 38.96 | 37.13 | 38.95 | 1,839,656 | +1.55(+4.14%) |
Sep 16, 2019 | 38.98 | 38.98 | 37.17 | 37.41 | 2,078,186 | -1.92(-4.88%) |
Sep 13, 2019 | 38.54 | 39.71 | 38.40 | 39.33 | 1,408,852 | +1.01(+2.64%) |
Sep 12, 2019 | 38.87 | 38.99 | 38.27 | 38.31 | 905,906 | -0.42(-1.08%) |
Sep 11, 2019 | 39.33 | 39.33 | 38.20 | 38.73 | 1,551,709 | -0.61(-1.56%) |
Sep 10, 2019 | 37.42 | 39.54 | 37.40 | 39.34 | 2,353,501 | +2.02(+5.42%) |
Sep 09, 2019 | 37.03 | 37.42 | 36.87 | 37.32 | 2,060,657 | +0.49(+1.33%) |
Sep 06, 2019 | 36.47 | 36.91 | 36.44 | 36.83 | 2,762,609 | +0.36(+0.99%) |
Sep 05, 2019 | 36.91 | 37.08 | 36.40 | 36.47 | 1,675,216 | -0.11(-0.30%) |
Sep 04, 2019 | 36.68 | 36.85 | 36.47 | 36.58 | 1,928,639 | +0.24(+0.66%) |