Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.56 | 31.78 | 31.36 | 31.44 | 1,776,035 | -0.24(-0.75%) |
Nov 27, 2019 | 31.97 | 31.97 | 31.46 | 31.68 | 2,360,514 | -0.11(-0.33%) |
Nov 26, 2019 | 31.81 | 31.98 | 31.68 | 31.78 | 4,903,061 | -0.14(-0.44%) |
Nov 25, 2019 | 31.69 | 32.05 | 31.57 | 31.92 | 3,269,295 | +0.32(+1.01%) |
Nov 22, 2019 | 31.30 | 31.63 | 30.93 | 31.61 | 2,902,285 | +0.50(+1.62%) |
Nov 21, 2019 | 31.26 | 31.31 | 30.90 | 31.10 | 3,109,734 | -0.11(-0.34%) |
Nov 20, 2019 | 31.56 | 31.62 | 31.02 | 31.21 | 4,499,223 | -0.42(-1.32%) |
Nov 19, 2019 | 31.97 | 31.98 | 31.59 | 31.62 | 4,308,045 | -0.12(-0.36%) |
Nov 18, 2019 | 32.07 | 32.08 | 31.56 | 31.74 | 3,341,856 | -0.42(-1.29%) |
Nov 15, 2019 | 32.24 | 32.38 | 31.94 | 32.15 | 4,763,738 | +0.12(+0.36%) |
Nov 14, 2019 | 31.88 | 32.14 | 31.62 | 32.04 | 3,372,864 | +0.16(+0.50%) |
Nov 13, 2019 | 32.43 | 32.44 | 31.84 | 31.88 | 3,736,407 | -0.78(-2.38%) |
Nov 12, 2019 | 32.59 | 32.76 | 32.37 | 32.66 | 3,328,014 | +0.06(+0.19%) |
Nov 11, 2019 | 32.59 | 32.64 | 32.36 | 32.60 | 2,078,587 | -0.21(-0.65%) |
Nov 08, 2019 | 32.85 | 32.87 | 32.60 | 32.81 | 3,604,496 | -0.06(-0.19%) |
Nov 07, 2019 | 33.10 | 33.25 | 32.56 | 32.87 | 4,553,730 | -0.01(-0.03%) |
Nov 06, 2019 | 32.66 | 32.89 | 32.28 | 32.88 | 8,269,773 | -0.12(-0.35%) |
Nov 05, 2019 | 33.06 | 33.55 | 32.76 | 33.00 | 4,665,313 | -0.02(-0.05%) |
Nov 04, 2019 | 33.11 | 33.55 | 32.91 | 33.01 | 4,694,546 | +0.13(+0.40%) |
Nov 01, 2019 | 32.13 | 32.89 | 32.04 | 32.88 | 4,301,058 | +1.07(+3.37%) |
Oct 31, 2019 | 31.97 | 32.12 | 31.39 | 31.81 | 6,359,979 | -0.31(-0.96%) |
Oct 30, 2019 | 32.58 | 32.63 | 31.87 | 32.12 | 4,746,875 | -0.39(-1.20%) |
Oct 29, 2019 | 32.23 | 32.61 | 32.19 | 32.51 | 6,030,422 | -0.09(-0.27%) |
Oct 28, 2019 | 33.09 | 33.23 | 32.47 | 32.60 | 4,547,953 | -0.31(-0.94%) |
Oct 25, 2019 | 32.84 | 33.07 | 32.78 | 32.91 | 4,944,064 | +0.00(+0.00%) |
Oct 24, 2019 | 33.08 | 33.19 | 32.62 | 32.91 | 4,821,675 | -0.23(-0.69%) |
Oct 23, 2019 | 32.69 | 33.26 | 32.40 | 33.14 | 6,305,027 | +0.26(+0.79%) |
Oct 22, 2019 | 32.40 | 33.11 | 32.18 | 32.88 | 5,572,268 | +0.51(+1.56%) |
Oct 21, 2019 | 31.76 | 32.52 | 31.66 | 32.37 | 7,036,210 | +0.84(+2.68%) |
Oct 18, 2019 | 31.68 | 31.81 | 31.51 | 31.53 | 4,349,970 | -0.17(-0.53%) |
Oct 17, 2019 | 31.28 | 31.95 | 31.28 | 31.69 | 5,111,754 | +0.36(+1.15%) |
Oct 16, 2019 | 31.42 | 31.57 | 31.15 | 31.33 | 5,803,337 | -0.17(-0.53%) |
Oct 15, 2019 | 31.36 | 31.78 | 31.17 | 31.50 | 6,763,258 | +0.33(+1.07%) |
Oct 14, 2019 | 31.10 | 31.89 | 31.08 | 31.17 | 13,387,012 | -0.81(-2.53%) |
Oct 11, 2019 | 30.00 | 32.19 | 29.95 | 31.98 | 32,779,400 | +4.68(+17.15%) |
Oct 10, 2019 | 26.96 | 27.41 | 26.96 | 27.29 | 6,593,893 | +0.33(+1.21%) |
Oct 09, 2019 | 27.03 | 27.19 | 26.79 | 26.97 | 4,061,355 | +0.04(+0.16%) |
Oct 08, 2019 | 26.90 | 27.34 | 26.52 | 26.92 | 5,594,777 | -0.38(-1.39%) |
Oct 07, 2019 | 27.64 | 27.69 | 27.19 | 27.30 | 5,782,624 | -0.66(-2.36%) |
Oct 04, 2019 | 27.46 | 28.02 | 27.36 | 27.96 | 4,128,238 | +0.68(+2.48%) |
Oct 03, 2019 | 27.20 | 27.30 | 26.73 | 27.29 | 4,793,989 | +0.04(+0.16%) |
Oct 02, 2019 | 27.16 | 27.38 | 26.88 | 27.24 | 5,321,504 | -0.18(-0.67%) |
Oct 01, 2019 | 29.04 | 29.18 | 27.26 | 27.43 | 7,360,244 | -1.32(-4.59%) |
Sep 30, 2019 | 28.43 | 28.90 | 28.43 | 28.75 | 3,849,740 | +0.39(+1.37%) |
Sep 27, 2019 | 28.37 | 28.41 | 28.05 | 28.36 | 5,352,253 | +0.21(+0.75%) |
Sep 26, 2019 | 28.17 | 28.27 | 28.01 | 28.15 | 3,791,854 | -0.10(-0.34%) |
Sep 25, 2019 | 27.93 | 28.39 | 27.89 | 28.24 | 3,605,270 | +0.35(+1.26%) |
Sep 24, 2019 | 28.63 | 28.72 | 27.70 | 27.89 | 5,670,088 | -0.51(-1.80%) |
Sep 23, 2019 | 28.04 | 28.52 | 27.89 | 28.40 | 3,835,856 | +0.37(+1.32%) |
Sep 20, 2019 | 28.52 | 28.71 | 28.02 | 28.03 | 6,206,450 | -0.48(-1.67%) |
Sep 19, 2019 | 28.84 | 28.96 | 28.47 | 28.51 | 3,840,267 | -0.41(-1.43%) |
Sep 18, 2019 | 29.44 | 29.44 | 28.52 | 28.92 | 5,790,166 | -0.62(-2.09%) |
Sep 17, 2019 | 29.42 | 29.57 | 28.84 | 29.54 | 3,743,399 | +0.10(+0.33%) |
Sep 16, 2019 | 29.39 | 29.72 | 29.21 | 29.44 | 3,783,069 | -0.16(-0.53%) |
Sep 13, 2019 | 29.71 | 30.00 | 29.55 | 29.60 | 4,340,992 | +0.01(+0.03%) |
Sep 12, 2019 | 29.48 | 29.91 | 29.25 | 29.59 | 4,494,763 | +0.11(+0.39%) |
Sep 11, 2019 | 28.91 | 29.48 | 28.68 | 29.48 | 5,152,425 | +0.62(+2.17%) |
Sep 10, 2019 | 27.97 | 28.87 | 27.81 | 28.85 | 5,509,441 | +0.63(+2.25%) |
Sep 09, 2019 | 27.91 | 28.46 | 27.84 | 28.22 | 5,323,318 | +0.45(+1.62%) |
Sep 06, 2019 | 27.52 | 28.05 | 27.44 | 27.77 | 4,552,950 | +0.44(+1.61%) |
Sep 05, 2019 | 26.67 | 27.66 | 26.67 | 27.33 | 4,714,298 | +0.97(+3.67%) |
Sep 04, 2019 | 26.41 | 26.63 | 26.30 | 26.36 | 2,490,190 | +0.21(+0.81%) |