Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.97 | 35.98 | 35.66 | 35.74 | 1,860,429 | -0.29(-0.81%) |
Nov 27, 2019 | 35.98 | 36.23 | 35.78 | 36.03 | 3,901,067 | +0.15(+0.42%) |
Nov 26, 2019 | 35.14 | 35.96 | 34.93 | 35.88 | 3,187,164 | +0.66(+1.89%) |
Nov 25, 2019 | 34.65 | 35.26 | 34.55 | 35.22 | 4,064,703 | +0.82(+2.40%) |
Nov 22, 2019 | 34.05 | 34.53 | 33.93 | 34.39 | 5,670,094 | +0.43(+1.28%) |
Nov 21, 2019 | 34.54 | 34.65 | 33.89 | 33.96 | 2,051,888 | -0.37(-1.08%) |
Nov 20, 2019 | 35.19 | 35.23 | 34.12 | 34.33 | 3,936,112 | -1.06(-3.00%) |
Nov 19, 2019 | 35.54 | 35.66 | 35.31 | 35.39 | 3,320,239 | -0.07(-0.20%) |
Nov 18, 2019 | 35.75 | 35.77 | 35.13 | 35.47 | 5,398,189 | +0.47(+1.33%) |
Nov 15, 2019 | 35.69 | 35.78 | 34.93 | 35.00 | 4,974,647 | -0.47(-1.33%) |
Nov 14, 2019 | 35.37 | 35.98 | 35.25 | 35.47 | 2,904,301 | +0.11(+0.32%) |
Nov 13, 2019 | 35.53 | 35.72 | 35.13 | 35.36 | 3,632,359 | -0.24(-0.66%) |
Nov 12, 2019 | 34.55 | 35.95 | 34.44 | 35.60 | 5,220,374 | +1.09(+3.17%) |
Nov 11, 2019 | 34.68 | 34.79 | 34.25 | 34.50 | 1,758,035 | -0.32(-0.91%) |
Nov 08, 2019 | 33.96 | 34.84 | 33.54 | 34.82 | 2,302,595 | +0.62(+1.82%) |
Nov 07, 2019 | 34.79 | 35.02 | 33.07 | 34.19 | 4,597,108 | -0.18(-0.51%) |
Nov 06, 2019 | 34.53 | 34.83 | 33.97 | 34.37 | 2,914,926 | -0.33(-0.96%) |
Nov 05, 2019 | 34.38 | 35.04 | 34.20 | 34.70 | 2,545,555 | +0.39(+1.15%) |
Nov 04, 2019 | 34.07 | 34.39 | 33.91 | 34.31 | 2,030,474 | +0.32(+0.95%) |
Nov 01, 2019 | 33.06 | 34.01 | 32.85 | 33.98 | 2,225,987 | +1.25(+3.83%) |
Oct 31, 2019 | 33.02 | 33.34 | 32.24 | 32.73 | 2,266,945 | -0.25(-0.77%) |
Oct 30, 2019 | 33.20 | 33.27 | 32.53 | 32.99 | 1,500,217 | -0.27(-0.82%) |
Oct 29, 2019 | 33.31 | 33.46 | 32.77 | 33.26 | 1,218,773 | -0.41(-1.22%) |
Oct 28, 2019 | 33.42 | 33.72 | 33.31 | 33.67 | 1,215,265 | +0.38(+1.13%) |
Oct 25, 2019 | 32.92 | 33.67 | 32.80 | 33.29 | 1,313,306 | +0.36(+1.09%) |
Oct 24, 2019 | 33.53 | 33.69 | 32.43 | 32.93 | 2,050,323 | -0.57(-1.70%) |
Oct 23, 2019 | 33.02 | 33.59 | 32.84 | 33.50 | 2,606,332 | +0.53(+1.59%) |
Oct 22, 2019 | 32.43 | 33.27 | 32.15 | 32.98 | 2,019,115 | +0.46(+1.43%) |
Oct 21, 2019 | 32.40 | 32.88 | 32.35 | 32.51 | 1,561,803 | +0.37(+1.14%) |
Oct 18, 2019 | 31.76 | 32.28 | 31.55 | 32.14 | 2,074,939 | +0.44(+1.38%) |
Oct 17, 2019 | 31.83 | 31.99 | 31.26 | 31.71 | 1,845,306 | -0.10(-0.30%) |
Oct 16, 2019 | 31.81 | 32.60 | 31.71 | 31.80 | 2,750,913 | +0.05(+0.17%) |
Oct 15, 2019 | 31.79 | 32.06 | 31.51 | 31.75 | 1,665,404 | +0.19(+0.61%) |
Oct 14, 2019 | 31.78 | 31.93 | 31.53 | 31.56 | 1,789,011 | -0.47(-1.48%) |
Oct 11, 2019 | 31.51 | 32.28 | 31.39 | 32.03 | 3,659,172 | +1.02(+3.28%) |
Oct 10, 2019 | 30.03 | 31.15 | 29.96 | 31.02 | 4,086,582 | +1.23(+4.15%) |
Oct 09, 2019 | 29.72 | 29.88 | 29.51 | 29.78 | 3,067,926 | +0.38(+1.28%) |
Oct 08, 2019 | 29.30 | 29.78 | 29.30 | 29.40 | 3,418,427 | -0.39(-1.29%) |
Oct 07, 2019 | 29.75 | 30.17 | 29.63 | 29.79 | 2,849,905 | -0.05(-0.18%) |
Oct 04, 2019 | 29.41 | 29.90 | 29.14 | 29.84 | 3,001,663 | +0.53(+1.79%) |
Oct 03, 2019 | 29.57 | 29.60 | 28.76 | 29.32 | 3,009,462 | -0.40(-1.36%) |
Oct 02, 2019 | 30.21 | 30.22 | 29.34 | 29.72 | 2,971,056 | -0.81(-2.67%) |
Oct 01, 2019 | 32.19 | 32.28 | 30.45 | 30.53 | 2,705,967 | -1.39(-4.36%) |
Sep 30, 2019 | 31.95 | 32.22 | 31.73 | 31.93 | 2,542,901 | -0.03(-0.08%) |
Sep 27, 2019 | 32.06 | 32.18 | 31.71 | 31.95 | 1,494,152 | +0.13(+0.41%) |
Sep 26, 2019 | 31.95 | 32.06 | 31.47 | 31.82 | 1,826,283 | -0.06(-0.19%) |
Sep 25, 2019 | 31.51 | 31.95 | 31.19 | 31.88 | 2,035,289 | +0.45(+1.42%) |
Sep 24, 2019 | 31.98 | 31.98 | 31.28 | 31.44 | 2,503,507 | -0.24(-0.75%) |
Sep 23, 2019 | 31.20 | 31.79 | 31.01 | 31.67 | 2,743,716 | +0.22(+0.70%) |
Sep 20, 2019 | 31.54 | 31.89 | 31.16 | 31.45 | 5,130,947 | +0.02(+0.06%) |
Sep 19, 2019 | 32.30 | 32.44 | 31.39 | 31.44 | 2,988,127 | -0.80(-2.47%) |
Sep 18, 2019 | 32.43 | 32.75 | 32.12 | 32.23 | 2,800,554 | -0.39(-1.18%) |
Sep 17, 2019 | 32.97 | 32.97 | 32.21 | 32.62 | 2,752,817 | -0.60(-1.79%) |
Sep 16, 2019 | 33.88 | 34.12 | 33.03 | 33.21 | 3,453,539 | -1.02(-2.99%) |
Sep 13, 2019 | 34.03 | 34.76 | 33.83 | 34.24 | 3,345,431 | +0.57(+1.69%) |
Sep 12, 2019 | 34.11 | 34.16 | 33.29 | 33.67 | 2,776,253 | -0.56(-1.64%) |
Sep 11, 2019 | 33.17 | 34.26 | 32.81 | 34.23 | 3,977,074 | +1.07(+3.22%) |
Sep 10, 2019 | 31.58 | 33.27 | 31.58 | 33.16 | 3,620,688 | +1.67(+5.31%) |
Sep 09, 2019 | 31.31 | 31.89 | 31.01 | 31.49 | 2,389,376 | +0.73(+2.36%) |
Sep 06, 2019 | 30.66 | 31.06 | 30.44 | 30.76 | 2,168,559 | +0.17(+0.54%) |
Sep 05, 2019 | 30.27 | 30.74 | 30.18 | 30.59 | 2,723,679 | +0.82(+2.77%) |
Sep 04, 2019 | 29.34 | 29.89 | 29.11 | 29.77 | 1,967,335 | +0.86(+2.97%) |