Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.90 | 33.12 | 32.86 | 33.08 | 1,553,030 | -0.21(-0.62%) |
Nov 27, 2019 | 33.27 | 33.31 | 33.02 | 33.29 | 1,689,329 | +0.18(+0.54%) |
Nov 26, 2019 | 33.18 | 33.22 | 32.97 | 33.11 | 1,956,130 | +0.07(+0.21%) |
Nov 25, 2019 | 32.98 | 33.11 | 32.91 | 33.04 | 1,765,597 | +0.40(+1.22%) |
Nov 22, 2019 | 32.75 | 32.79 | 32.54 | 32.64 | 1,667,676 | +0.33(+1.03%) |
Nov 21, 2019 | 32.03 | 32.36 | 31.87 | 32.30 | 1,642,135 | +0.06(+0.20%) |
Nov 20, 2019 | 32.30 | 32.49 | 32.15 | 32.24 | 2,045,871 | -0.58(-1.76%) |
Nov 19, 2019 | 33.14 | 33.22 | 32.69 | 32.82 | 2,357,406 | +0.30(+0.93%) |
Nov 18, 2019 | 32.57 | 32.57 | 32.33 | 32.52 | 1,854,567 | -0.15(-0.47%) |
Nov 15, 2019 | 32.35 | 32.70 | 32.26 | 32.67 | 3,373,361 | +0.64(+1.98%) |
Nov 14, 2019 | 31.97 | 32.19 | 31.91 | 32.03 | 2,433,937 | +0.12(+0.38%) |
Nov 13, 2019 | 31.92 | 32.06 | 31.81 | 31.91 | 2,353,321 | -0.39(-1.21%) |
Nov 12, 2019 | 32.34 | 32.54 | 32.22 | 32.30 | 2,764,609 | -0.03(-0.10%) |
Nov 11, 2019 | 32.06 | 32.36 | 31.91 | 32.34 | 2,954,344 | -0.27(-0.83%) |
Nov 08, 2019 | 32.45 | 32.67 | 32.45 | 32.61 | 2,202,436 | -0.44(-1.32%) |
Nov 07, 2019 | 33.25 | 33.31 | 32.97 | 33.04 | 2,317,251 | +0.04(+0.14%) |
Nov 06, 2019 | 33.45 | 33.45 | 32.92 | 33.00 | 3,239,696 | -0.29(-0.87%) |
Nov 05, 2019 | 33.52 | 33.61 | 33.24 | 33.29 | 5,355,682 | +0.60(+1.85%) |
Nov 04, 2019 | 32.73 | 32.91 | 32.61 | 32.68 | 2,649,131 | +0.59(+1.84%) |
Nov 01, 2019 | 31.57 | 32.17 | 31.57 | 32.09 | 2,751,526 | +0.69(+2.21%) |
Oct 31, 2019 | 31.52 | 31.59 | 31.22 | 31.40 | 2,112,014 | -0.30(-0.93%) |
Oct 30, 2019 | 31.62 | 31.69 | 31.31 | 31.69 | 2,398,404 | -0.22(-0.70%) |
Oct 29, 2019 | 31.93 | 32.05 | 31.85 | 31.92 | 1,609,939 | -0.11(-0.34%) |
Oct 28, 2019 | 32.00 | 32.12 | 31.93 | 32.03 | 2,818,585 | +0.43(+1.36%) |
Oct 25, 2019 | 31.35 | 31.68 | 31.27 | 31.60 | 1,541,970 | +0.22(+0.72%) |
Oct 24, 2019 | 31.62 | 31.69 | 31.26 | 31.37 | 2,041,896 | -0.10(-0.33%) |
Oct 23, 2019 | 31.46 | 31.50 | 31.33 | 31.48 | 1,958,500 | +0.30(+0.97%) |
Oct 22, 2019 | 31.12 | 31.29 | 30.99 | 31.17 | 2,210,153 | +0.12(+0.37%) |
Oct 21, 2019 | 31.13 | 31.15 | 30.93 | 31.06 | 1,770,835 | +0.55(+1.79%) |
Oct 18, 2019 | 30.89 | 30.90 | 30.51 | 30.51 | 1,825,472 | -0.09(-0.29%) |
Oct 17, 2019 | 31.03 | 31.03 | 30.58 | 30.60 | 2,133,649 | -0.32(-1.04%) |
Oct 16, 2019 | 31.07 | 31.19 | 30.90 | 30.92 | 2,050,272 | -0.33(-1.05%) |
Oct 15, 2019 | 30.86 | 31.44 | 30.78 | 31.25 | 3,841,459 | +0.04(+0.12%) |
Oct 14, 2019 | 31.31 | 31.40 | 31.19 | 31.21 | 1,851,487 | -0.64(-2.00%) |
Oct 11, 2019 | 31.69 | 32.14 | 31.69 | 31.85 | 4,310,476 | +0.80(+2.56%) |
Oct 10, 2019 | 30.93 | 31.12 | 30.76 | 31.05 | 3,349,458 | +0.53(+1.75%) |
Oct 09, 2019 | 30.57 | 30.63 | 30.28 | 30.52 | 2,358,345 | +0.04(+0.15%) |
Oct 08, 2019 | 30.58 | 30.65 | 30.43 | 30.47 | 2,304,939 | -0.21(-0.69%) |
Oct 07, 2019 | 30.85 | 31.08 | 30.67 | 30.69 | 2,013,871 | -0.39(-1.26%) |
Oct 04, 2019 | 30.67 | 31.09 | 30.59 | 31.08 | 2,261,473 | +0.35(+1.13%) |
Oct 03, 2019 | 30.14 | 30.85 | 30.07 | 30.73 | 3,230,174 | +0.12(+0.40%) |
Oct 02, 2019 | 30.64 | 30.83 | 30.39 | 30.61 | 5,121,932 | -0.85(-2.71%) |
Oct 01, 2019 | 31.75 | 31.80 | 31.41 | 31.46 | 2,100,100 | -0.24(-0.75%) |
Sep 30, 2019 | 31.60 | 31.84 | 31.57 | 31.70 | 2,549,075 | -0.25(-0.78%) |
Sep 27, 2019 | 31.90 | 32.09 | 31.82 | 31.95 | 2,354,312 | +0.19(+0.59%) |
Sep 26, 2019 | 32.03 | 32.03 | 31.73 | 31.76 | 1,835,918 | -0.10(-0.30%) |
Sep 25, 2019 | 31.46 | 31.93 | 31.41 | 31.86 | 2,993,827 | +0.27(+0.85%) |
Sep 24, 2019 | 31.78 | 31.85 | 31.43 | 31.59 | 5,461,353 | -0.89(-2.75%) |
Sep 23, 2019 | 32.16 | 32.56 | 32.08 | 32.48 | 2,672,640 | -0.25(-0.76%) |
Sep 20, 2019 | 32.89 | 33.02 | 32.68 | 32.73 | 2,227,515 | -0.23(-0.70%) |
Sep 19, 2019 | 32.93 | 33.13 | 32.90 | 32.97 | 1,881,481 | +0.10(+0.31%) |
Sep 18, 2019 | 32.89 | 33.07 | 32.58 | 32.86 | 2,316,965 | -0.25(-0.76%) |
Sep 17, 2019 | 33.09 | 33.16 | 32.89 | 33.11 | 2,102,497 | -0.30(-0.88%) |
Sep 16, 2019 | 33.36 | 33.58 | 33.24 | 33.41 | 3,720,863 | +0.08(+0.23%) |
Sep 13, 2019 | 33.58 | 33.63 | 33.22 | 33.33 | 4,270,754 | +0.62(+1.88%) |
Sep 12, 2019 | 32.65 | 32.86 | 32.49 | 32.71 | 2,350,606 | +0.24(+0.75%) |
Sep 11, 2019 | 32.36 | 32.47 | 32.19 | 32.47 | 2,282,806 | +0.14(+0.44%) |
Sep 10, 2019 | 31.83 | 32.33 | 31.78 | 32.33 | 3,165,034 | +0.39(+1.23%) |
Sep 09, 2019 | 31.57 | 31.94 | 31.57 | 31.94 | 2,576,835 | +0.38(+1.20%) |
Sep 06, 2019 | 31.67 | 31.75 | 31.51 | 31.56 | 2,639,683 | -0.10(-0.30%) |
Sep 05, 2019 | 31.35 | 31.67 | 31.28 | 31.66 | 3,093,341 | +0.30(+0.94%) |
Sep 04, 2019 | 31.01 | 31.42 | 30.99 | 31.36 | 4,031,512 | +1.05(+3.45%) |