Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.70 | 33.04 | 32.54 | 32.67 | 1,254,647 | -0.33(-1.00%) |
Nov 27, 2019 | 33.49 | 33.54 | 32.55 | 33.00 | 2,015,531 | -0.27(-0.81%) |
Nov 26, 2019 | 33.97 | 34.09 | 33.15 | 33.27 | 1,381,007 | -0.67(-1.97%) |
Nov 25, 2019 | 33.59 | 34.12 | 33.47 | 33.94 | 1,631,291 | +0.38(+1.12%) |
Nov 22, 2019 | 34.41 | 34.75 | 33.56 | 33.57 | 2,254,698 | -0.86(-2.49%) |
Nov 21, 2019 | 33.99 | 34.50 | 33.76 | 34.42 | 1,892,215 | +0.31(+0.92%) |
Nov 20, 2019 | 33.27 | 34.41 | 33.14 | 34.11 | 2,852,367 | +0.92(+2.78%) |
Nov 19, 2019 | 34.72 | 34.81 | 32.89 | 33.19 | 2,608,356 | -1.72(-4.92%) |
Nov 18, 2019 | 34.82 | 35.17 | 34.50 | 34.91 | 1,452,012 | -0.21(-0.59%) |
Nov 15, 2019 | 34.29 | 35.16 | 34.22 | 35.11 | 1,706,258 | +1.10(+3.23%) |
Nov 14, 2019 | 34.33 | 34.65 | 33.96 | 34.01 | 2,455,832 | -0.27(-0.78%) |
Nov 13, 2019 | 34.43 | 34.80 | 34.08 | 34.28 | 1,915,058 | -0.43(-1.24%) |
Nov 12, 2019 | 34.98 | 35.22 | 34.41 | 34.71 | 2,300,729 | -0.35(-0.99%) |
Nov 11, 2019 | 35.12 | 35.33 | 34.68 | 35.06 | 2,046,861 | -0.63(-1.75%) |
Nov 08, 2019 | 35.44 | 36.03 | 34.88 | 35.68 | 3,237,417 | +0.07(+0.20%) |
Nov 07, 2019 | 36.19 | 37.16 | 35.46 | 35.61 | 3,432,542 | +0.31(+0.89%) |
Nov 06, 2019 | 36.08 | 36.51 | 35.20 | 35.30 | 2,237,107 | -1.02(-2.81%) |
Nov 05, 2019 | 36.62 | 36.90 | 35.63 | 36.32 | 2,443,169 | -0.30(-0.83%) |
Nov 04, 2019 | 36.40 | 37.02 | 35.94 | 36.62 | 2,298,457 | +0.75(+2.09%) |
Nov 01, 2019 | 35.07 | 35.90 | 34.91 | 35.87 | 1,546,142 | +1.10(+3.16%) |
Oct 31, 2019 | 35.08 | 35.22 | 33.99 | 34.77 | 2,237,455 | -0.39(-1.12%) |
Oct 30, 2019 | 35.99 | 36.10 | 35.14 | 35.17 | 1,936,832 | -0.74(-2.07%) |
Oct 29, 2019 | 35.69 | 36.35 | 35.37 | 35.91 | 1,242,358 | +0.03(+0.07%) |
Oct 28, 2019 | 35.99 | 36.40 | 35.74 | 35.88 | 1,241,142 | +0.16(+0.44%) |
Oct 25, 2019 | 35.42 | 35.96 | 35.24 | 35.73 | 1,466,839 | +0.11(+0.32%) |
Oct 24, 2019 | 35.66 | 35.82 | 35.37 | 35.61 | 1,197,355 | +0.16(+0.44%) |
Oct 23, 2019 | 34.96 | 35.78 | 34.53 | 35.45 | 1,604,746 | +0.41(+1.17%) |
Oct 22, 2019 | 34.57 | 35.64 | 34.20 | 35.04 | 2,165,818 | +0.62(+1.80%) |
Oct 21, 2019 | 34.50 | 34.84 | 34.23 | 34.42 | 1,463,680 | +0.01(+0.03%) |
Oct 18, 2019 | 34.02 | 34.95 | 33.92 | 34.41 | 1,453,111 | +0.34(+1.00%) |
Oct 17, 2019 | 34.13 | 34.20 | 33.72 | 34.07 | 1,893,579 | +0.04(+0.13%) |
Oct 16, 2019 | 33.85 | 34.40 | 33.76 | 34.03 | 1,193,990 | +0.06(+0.18%) |
Oct 15, 2019 | 33.60 | 34.55 | 33.34 | 33.97 | 1,449,457 | +0.36(+1.07%) |
Oct 14, 2019 | 34.07 | 34.21 | 33.35 | 33.61 | 1,437,166 | -0.88(-2.56%) |
Oct 11, 2019 | 34.36 | 34.71 | 33.98 | 34.49 | 1,439,611 | +0.66(+1.94%) |
Oct 10, 2019 | 33.41 | 34.00 | 33.41 | 33.84 | 1,324,842 | +0.50(+1.49%) |
Oct 09, 2019 | 33.51 | 33.68 | 33.01 | 33.34 | 1,675,604 | +0.23(+0.69%) |
Oct 08, 2019 | 34.01 | 34.09 | 33.06 | 33.11 | 2,248,279 | -1.35(-3.93%) |
Oct 07, 2019 | 35.01 | 35.31 | 34.40 | 34.47 | 2,187,427 | -1.01(-2.86%) |
Oct 04, 2019 | 35.02 | 35.48 | 34.83 | 35.48 | 1,333,791 | +0.58(+1.65%) |
Oct 03, 2019 | 33.75 | 34.96 | 33.55 | 34.90 | 1,976,553 | +0.90(+2.65%) |
Oct 02, 2019 | 34.53 | 34.65 | 33.59 | 34.00 | 2,309,370 | -0.66(-1.92%) |
Oct 01, 2019 | 35.32 | 35.57 | 34.59 | 34.67 | 2,165,466 | -0.45(-1.27%) |
Sep 30, 2019 | 34.75 | 35.23 | 34.74 | 35.11 | 1,699,015 | +0.37(+1.06%) |
Sep 27, 2019 | 34.48 | 35.10 | 34.48 | 34.75 | 1,362,391 | -0.02(-0.05%) |
Sep 26, 2019 | 34.72 | 35.08 | 34.38 | 34.76 | 1,421,028 | -0.15(-0.43%) |
Sep 25, 2019 | 35.02 | 35.52 | 34.64 | 34.91 | 2,123,752 | -0.39(-1.11%) |
Sep 24, 2019 | 35.84 | 35.97 | 34.97 | 35.31 | 1,912,058 | -0.78(-2.16%) |
Sep 23, 2019 | 35.91 | 36.22 | 35.58 | 36.08 | 1,855,635 | -0.14(-0.39%) |
Sep 20, 2019 | 35.83 | 36.69 | 35.54 | 36.22 | 3,059,289 | +0.50(+1.39%) |
Sep 19, 2019 | 36.66 | 36.67 | 35.60 | 35.73 | 2,441,770 | -0.67(-1.85%) |
Sep 18, 2019 | 35.76 | 36.49 | 35.53 | 36.40 | 2,896,831 | +0.28(+0.77%) |
Sep 17, 2019 | 37.70 | 37.84 | 35.50 | 36.12 | 4,856,932 | -1.70(-4.51%) |
Sep 16, 2019 | 35.75 | 37.99 | 35.60 | 37.82 | 6,105,873 | +2.95(+8.45%) |
Sep 13, 2019 | 34.60 | 35.00 | 34.44 | 34.88 | 1,845,618 | +0.54(+1.58%) |
Sep 12, 2019 | 33.91 | 34.57 | 33.61 | 34.34 | 2,265,124 | -0.16(-0.46%) |
Sep 11, 2019 | 34.40 | 35.03 | 33.92 | 34.49 | 2,076,873 | +0.29(+0.84%) |
Sep 10, 2019 | 34.35 | 34.93 | 33.92 | 34.20 | 5,421,677 | -0.16(-0.46%) |
Sep 09, 2019 | 33.22 | 34.38 | 33.08 | 34.36 | 3,091,110 | +1.58(+4.83%) |
Sep 06, 2019 | 31.93 | 32.80 | 31.43 | 32.78 | 4,237,154 | +0.63(+1.96%) |
Sep 05, 2019 | 32.05 | 32.78 | 31.97 | 32.15 | 3,689,346 | +0.42(+1.32%) |
Sep 04, 2019 | 31.29 | 31.96 | 31.21 | 31.73 | 2,236,332 | +0.98(+3.18%) |