Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.98 | 33.40 | 32.93 | 33.04 | 817,142 | -0.09(-0.27%) |
Nov 27, 2019 | 32.30 | 33.29 | 32.24 | 33.12 | 1,423,591 | +0.83(+2.57%) |
Nov 26, 2019 | 32.41 | 32.65 | 32.27 | 32.29 | 1,573,188 | -0.11(-0.33%) |
Nov 25, 2019 | 32.52 | 32.89 | 32.31 | 32.40 | 1,717,287 | +0.17(+0.51%) |
Nov 22, 2019 | 31.68 | 32.33 | 30.74 | 32.24 | 2,114,523 | -0.31(-0.96%) |
Nov 21, 2019 | 33.10 | 33.38 | 32.49 | 32.55 | 1,498,988 | -0.50(-1.51%) |
Nov 20, 2019 | 33.39 | 33.43 | 32.80 | 33.04 | 999,941 | -0.43(-1.28%) |
Nov 19, 2019 | 33.44 | 33.83 | 33.32 | 33.47 | 1,002,602 | +0.19(+0.56%) |
Nov 18, 2019 | 33.24 | 33.49 | 32.87 | 33.29 | 1,094,353 | +0.01(+0.03%) |
Nov 15, 2019 | 33.52 | 33.54 | 33.03 | 33.28 | 1,610,191 | -0.13(-0.38%) |
Nov 14, 2019 | 33.62 | 34.05 | 33.38 | 33.41 | 1,002,574 | -0.34(-1.01%) |
Nov 13, 2019 | 34.39 | 34.54 | 33.20 | 33.75 | 2,069,674 | -0.84(-2.43%) |
Nov 12, 2019 | 35.04 | 35.22 | 34.34 | 34.59 | 649,104 | -0.55(-1.55%) |
Nov 11, 2019 | 35.25 | 35.66 | 35.03 | 35.13 | 684,183 | -0.28(-0.80%) |
Nov 08, 2019 | 35.31 | 35.44 | 34.52 | 35.41 | 993,079 | +0.32(+0.92%) |
Nov 07, 2019 | 35.61 | 36.05 | 34.88 | 35.09 | 1,518,967 | -0.26(-0.74%) |
Nov 06, 2019 | 35.61 | 35.86 | 35.05 | 35.36 | 1,219,996 | -0.41(-1.15%) |
Nov 05, 2019 | 36.08 | 36.90 | 34.23 | 35.77 | 2,149,110 | -0.13(-0.35%) |
Nov 04, 2019 | 36.04 | 36.18 | 35.41 | 35.89 | 1,805,583 | +0.05(+0.14%) |
Nov 01, 2019 | 35.99 | 36.30 | 35.60 | 35.84 | 1,188,599 | +0.15(+0.41%) |
Oct 31, 2019 | 35.73 | 36.11 | 35.23 | 35.70 | 752,957 | -0.04(-0.11%) |
Oct 30, 2019 | 36.21 | 36.22 | 35.44 | 35.74 | 590,496 | -0.53(-1.45%) |
Oct 29, 2019 | 36.11 | 36.53 | 35.90 | 36.26 | 610,349 | +0.17(+0.46%) |
Oct 28, 2019 | 36.33 | 36.69 | 36.07 | 36.10 | 797,054 | -0.08(-0.22%) |
Oct 25, 2019 | 35.51 | 36.20 | 35.46 | 36.18 | 698,723 | +0.66(+1.87%) |
Oct 24, 2019 | 36.02 | 36.14 | 34.81 | 35.51 | 503,197 | -0.32(-0.90%) |
Oct 23, 2019 | 35.75 | 36.10 | 35.45 | 35.83 | 1,133,560 | +0.15(+0.41%) |
Oct 22, 2019 | 35.28 | 36.20 | 35.08 | 35.69 | 1,751,020 | +0.37(+1.05%) |
Oct 21, 2019 | 35.67 | 35.90 | 35.29 | 35.32 | 1,252,657 | -0.35(-0.98%) |
Oct 18, 2019 | 35.64 | 36.04 | 35.21 | 35.67 | 1,003,127 | -0.01(-0.03%) |
Oct 17, 2019 | 34.98 | 35.75 | 34.90 | 35.68 | 795,126 | +0.84(+2.41%) |
Oct 16, 2019 | 34.34 | 34.86 | 34.34 | 34.84 | 911,010 | +0.36(+1.05%) |
Oct 15, 2019 | 34.93 | 34.96 | 34.31 | 34.48 | 1,559,988 | -0.44(-1.26%) |
Oct 14, 2019 | 35.71 | 35.81 | 34.92 | 34.92 | 1,636,856 | -0.89(-2.48%) |
Oct 11, 2019 | 35.33 | 36.01 | 35.24 | 35.81 | 1,145,435 | +0.81(+2.31%) |
Oct 10, 2019 | 35.30 | 35.55 | 34.90 | 35.00 | 1,099,187 | -0.45(-1.27%) |
Oct 09, 2019 | 35.87 | 36.13 | 35.03 | 35.44 | 968,771 | -0.32(-0.90%) |
Oct 08, 2019 | 36.02 | 36.16 | 35.49 | 35.77 | 1,276,120 | -0.53(-1.45%) |
Oct 07, 2019 | 36.86 | 36.94 | 36.03 | 36.29 | 1,007,995 | -0.75(-2.03%) |
Oct 04, 2019 | 37.18 | 37.42 | 36.88 | 37.04 | 958,835 | -0.04(-0.11%) |
Oct 03, 2019 | 37.28 | 37.76 | 36.89 | 37.08 | 935,773 | -0.25(-0.68%) |
Oct 02, 2019 | 37.16 | 37.63 | 36.72 | 37.34 | 1,175,687 | -0.14(-0.36%) |
Oct 01, 2019 | 37.89 | 38.22 | 37.34 | 37.47 | 844,009 | -0.21(-0.57%) |
Sep 30, 2019 | 37.48 | 38.07 | 37.09 | 37.69 | 1,054,295 | +0.28(+0.76%) |
Sep 27, 2019 | 37.84 | 38.28 | 37.22 | 37.40 | 783,923 | -0.34(-0.90%) |
Sep 26, 2019 | 37.52 | 37.95 | 37.15 | 37.75 | 1,308,681 | +0.20(+0.55%) |
Sep 25, 2019 | 37.06 | 37.79 | 37.06 | 37.54 | 741,126 | +0.42(+1.13%) |
Sep 24, 2019 | 36.84 | 37.39 | 36.52 | 37.12 | 890,080 | +0.36(+0.98%) |
Sep 23, 2019 | 36.88 | 37.24 | 36.75 | 36.76 | 771,516 | -0.22(-0.61%) |
Sep 20, 2019 | 36.87 | 37.55 | 36.55 | 36.99 | 1,109,960 | +0.16(+0.42%) |
Sep 19, 2019 | 37.70 | 37.84 | 36.70 | 36.83 | 1,126,380 | -0.80(-2.13%) |
Sep 18, 2019 | 37.56 | 37.94 | 37.25 | 37.63 | 654,463 | +0.10(+0.26%) |
Sep 17, 2019 | 38.28 | 38.28 | 37.37 | 37.53 | 728,793 | -0.88(-2.29%) |
Sep 16, 2019 | 38.18 | 38.46 | 37.76 | 38.41 | 1,147,735 | +0.02(+0.05%) |
Sep 13, 2019 | 38.21 | 38.83 | 38.16 | 38.39 | 611,472 | +0.43(+1.13%) |
Sep 12, 2019 | 38.19 | 38.42 | 37.78 | 37.96 | 684,239 | -0.24(-0.64%) |
Sep 11, 2019 | 37.40 | 38.28 | 37.31 | 38.20 | 771,716 | +0.65(+1.74%) |
Sep 10, 2019 | 38.03 | 38.04 | 37.03 | 37.55 | 693,947 | -0.73(-1.91%) |
Sep 09, 2019 | 37.67 | 38.33 | 37.44 | 38.28 | 993,055 | +0.72(+1.92%) |
Sep 06, 2019 | 38.00 | 38.32 | 37.55 | 37.56 | 806,684 | -0.40(-1.05%) |
Sep 05, 2019 | 38.19 | 38.35 | 37.82 | 37.96 | 709,192 | +0.14(+0.36%) |
Sep 04, 2019 | 37.20 | 38.00 | 37.10 | 37.82 | 1,102,939 | +0.75(+2.03%) |