Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.55 | 34.62 | 34.45 | 34.46 | 3,403,600 | -0.60(-1.71%) |
Nov 27, 2019 | 34.96 | 35.07 | 34.87 | 35.06 | 4,053,900 | +0.27(+0.78%) |
Nov 26, 2019 | 34.78 | 34.82 | 34.68 | 34.79 | 5,311,817 | -0.12(-0.34%) |
Nov 25, 2019 | 34.77 | 34.92 | 34.71 | 34.91 | 3,579,062 | +0.71(+2.08%) |
Nov 22, 2019 | 34.20 | 34.27 | 34.15 | 34.20 | 1,850,500 | -0.08(-0.23%) |
Nov 21, 2019 | 34.37 | 34.37 | 34.26 | 34.28 | 2,584,357 | -0.17(-0.49%) |
Nov 20, 2019 | 34.37 | 34.51 | 34.35 | 34.45 | 3,586,338 | +0.22(+0.64%) |
Nov 19, 2019 | 34.34 | 34.36 | 34.15 | 34.23 | 2,157,494 | +0.17(+0.50%) |
Nov 18, 2019 | 34.09 | 34.13 | 34.02 | 34.06 | 2,488,929 | -0.11(-0.32%) |
Nov 15, 2019 | 34.22 | 34.25 | 34.15 | 34.17 | 2,470,300 | +0.22(+0.65%) |
Nov 14, 2019 | 33.90 | 33.98 | 33.85 | 33.95 | 1,884,880 | +0.08(+0.24%) |
Nov 13, 2019 | 33.97 | 33.97 | 33.82 | 33.87 | 3,075,279 | -0.25(-0.73%) |
Nov 12, 2019 | 34.27 | 34.27 | 34.11 | 34.12 | 2,752,135 | -0.22(-0.64%) |
Nov 11, 2019 | 34.24 | 34.38 | 34.24 | 34.34 | 1,258,542 | -0.08(-0.23%) |
Nov 08, 2019 | 34.50 | 34.56 | 34.39 | 34.42 | 4,323,100 | -0.56(-1.60%) |
Nov 07, 2019 | 35.08 | 35.15 | 34.96 | 34.98 | 4,901,126 | -0.02(-0.06%) |
Nov 06, 2019 | 34.97 | 35.05 | 34.88 | 35.00 | 4,496,016 | +0.09(+0.26%) |
Nov 05, 2019 | 35.02 | 35.02 | 34.81 | 34.91 | 2,816,410 | -0.06(-0.17%) |
Nov 04, 2019 | 35.08 | 35.14 | 34.95 | 34.97 | 3,637,084 | -0.09(-0.26%) |
Nov 01, 2019 | 34.91 | 35.13 | 34.90 | 35.06 | 5,187,400 | +0.41(+1.18%) |
Oct 31, 2019 | 34.83 | 34.84 | 34.59 | 34.65 | 5,802,862 | -0.19(-0.55%) |
Oct 30, 2019 | 34.68 | 34.85 | 34.54 | 34.84 | 4,136,752 | +0.31(+0.90%) |
Oct 29, 2019 | 34.55 | 34.59 | 34.49 | 34.53 | 2,976,346 | +0.38(+1.13%) |
Oct 28, 2019 | 34.15 | 34.23 | 34.08 | 34.15 | 3,016,435 | +0.08(+0.22%) |
Oct 25, 2019 | 33.82 | 34.12 | 33.81 | 34.07 | 6,246,600 | +0.27(+0.80%) |
Oct 24, 2019 | 33.88 | 33.92 | 33.76 | 33.80 | 3,603,802 | -0.18(-0.53%) |
Oct 23, 2019 | 33.88 | 34.00 | 33.87 | 33.98 | 3,022,826 | +0.21(+0.62%) |
Oct 22, 2019 | 33.75 | 33.93 | 33.75 | 33.77 | 5,277,564 | -0.20(-0.59%) |
Oct 21, 2019 | 33.90 | 34.00 | 33.80 | 33.97 | 4,583,018 | -0.06(-0.18%) |
Oct 18, 2019 | 33.90 | 34.04 | 33.90 | 34.03 | 4,838,000 | +0.37(+1.10%) |
Oct 17, 2019 | 33.59 | 33.74 | 33.58 | 33.66 | 5,879,630 | +0.42(+1.26%) |
Oct 16, 2019 | 33.18 | 33.25 | 33.16 | 33.24 | 3,489,033 | +0.17(+0.51%) |
Oct 15, 2019 | 32.94 | 33.14 | 32.90 | 33.07 | 5,026,980 | +0.28(+0.85%) |
Oct 14, 2019 | 32.83 | 32.88 | 32.78 | 32.79 | 1,599,145 | -0.14(-0.43%) |
Oct 11, 2019 | 32.96 | 33.03 | 32.86 | 32.93 | 5,708,200 | +0.17(+0.52%) |
Oct 10, 2019 | 32.63 | 32.86 | 32.60 | 32.76 | 2,547,854 | +0.13(+0.40%) |
Oct 09, 2019 | 32.70 | 32.73 | 32.58 | 32.63 | 3,712,301 | +0.45(+1.40%) |
Oct 08, 2019 | 32.20 | 32.24 | 32.07 | 32.18 | 3,145,426 | -0.21(-0.65%) |
Oct 07, 2019 | 32.50 | 32.56 | 32.37 | 32.39 | 4,387,970 | -0.38(-1.16%) |
Oct 04, 2019 | 32.69 | 32.83 | 32.60 | 32.77 | 4,447,300 | -0.22(-0.67%) |
Oct 03, 2019 | 32.80 | 33.02 | 32.79 | 32.99 | 4,885,979 | +0.35(+1.07%) |
Oct 02, 2019 | 32.60 | 32.70 | 32.52 | 32.64 | 4,869,348 | -0.14(-0.43%) |
Oct 01, 2019 | 32.98 | 32.98 | 32.74 | 32.78 | 4,870,932 | -0.79(-2.35%) |
Sep 30, 2019 | 33.48 | 33.60 | 33.45 | 33.57 | 3,467,248 | +0.11(+0.33%) |
Sep 27, 2019 | 33.77 | 33.77 | 33.38 | 33.46 | 5,958,200 | -0.08(-0.24%) |
Sep 26, 2019 | 33.67 | 33.70 | 33.51 | 33.54 | 6,799,065 | +0.22(+0.66%) |
Sep 25, 2019 | 33.26 | 33.41 | 33.20 | 33.32 | 6,144,950 | -0.28(-0.85%) |
Sep 24, 2019 | 33.88 | 33.89 | 33.59 | 33.60 | 6,265,504 | -0.37(-1.07%) |
Sep 23, 2019 | 33.64 | 33.99 | 33.56 | 33.97 | 11,070,275 | +0.77(+2.32%) |
Sep 20, 2019 | 33.16 | 33.35 | 33.07 | 33.20 | 11,740,000 | +1.79(+5.70%) |
Sep 19, 2019 | 31.55 | 31.59 | 31.39 | 31.41 | 3,756,594 | -0.48(-1.51%) |
Sep 18, 2019 | 32.02 | 32.02 | 31.72 | 31.89 | 3,551,116 | -0.07(-0.22%) |
Sep 17, 2019 | 31.68 | 31.98 | 31.56 | 31.96 | 3,659,803 | +0.02(+0.06%) |
Sep 16, 2019 | 32.21 | 32.23 | 31.89 | 31.94 | 4,032,243 | -0.78(-2.38%) |
Sep 13, 2019 | 32.66 | 32.75 | 32.59 | 32.72 | 3,573,900 | +0.36(+1.11%) |
Sep 12, 2019 | 32.41 | 32.55 | 32.28 | 32.36 | 3,551,849 | -0.04(-0.12%) |
Sep 11, 2019 | 32.24 | 32.40 | 32.19 | 32.40 | 5,534,701 | +0.34(+1.06%) |
Sep 10, 2019 | 31.92 | 32.12 | 31.90 | 32.06 | 2,242,717 | -0.06(-0.19%) |
Sep 09, 2019 | 32.07 | 32.19 | 32.02 | 32.12 | 2,184,645 | +0.12(+0.37%) |
Sep 06, 2019 | 31.97 | 32.09 | 31.94 | 32.00 | 2,526,800 | +0.31(+0.98%) |
Sep 05, 2019 | 31.74 | 31.80 | 31.65 | 31.69 | 5,278,882 | +0.11(+0.35%) |
Sep 04, 2019 | 31.44 | 31.62 | 31.39 | 31.58 | 6,323,806 | +0.21(+0.67%) |