Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.08 | 38.32 | 37.98 | 38.21 | 1,568,030 | -0.01(-0.02%) |
Nov 27, 2019 | 38.16 | 38.31 | 38.06 | 38.22 | 2,239,577 | +0.17(+0.44%) |
Nov 26, 2019 | 38.29 | 38.31 | 37.90 | 38.05 | 2,578,858 | -0.29(-0.77%) |
Nov 25, 2019 | 38.17 | 38.39 | 38.00 | 38.34 | 1,992,699 | +0.32(+0.84%) |
Nov 22, 2019 | 38.08 | 38.24 | 37.91 | 38.02 | 2,088,797 | -0.09(-0.23%) |
Nov 21, 2019 | 37.91 | 38.12 | 37.53 | 38.11 | 3,425,467 | +0.28(+0.75%) |
Nov 20, 2019 | 38.09 | 38.24 | 37.68 | 37.83 | 3,385,632 | -0.20(-0.54%) |
Nov 19, 2019 | 37.73 | 38.15 | 37.62 | 38.03 | 3,336,214 | +0.21(+0.56%) |
Nov 18, 2019 | 37.78 | 37.83 | 37.49 | 37.82 | 3,537,791 | -0.03(-0.07%) |
Nov 15, 2019 | 37.90 | 38.15 | 37.68 | 37.85 | 8,400,629 | +0.08(+0.21%) |
Nov 14, 2019 | 37.87 | 38.06 | 37.59 | 37.77 | 2,791,952 | -0.04(-0.09%) |
Nov 13, 2019 | 38.00 | 38.13 | 37.66 | 37.80 | 2,222,707 | -0.37(-0.97%) |
Nov 12, 2019 | 38.49 | 38.49 | 37.99 | 38.17 | 2,960,171 | -0.26(-0.67%) |
Nov 11, 2019 | 38.20 | 38.49 | 37.92 | 38.43 | 3,504,834 | +0.19(+0.51%) |
Nov 08, 2019 | 38.25 | 38.26 | 37.87 | 38.23 | 2,879,578 | -0.20(-0.53%) |
Nov 07, 2019 | 38.03 | 38.65 | 38.02 | 38.44 | 2,989,449 | +0.58(+1.54%) |
Nov 06, 2019 | 37.93 | 38.11 | 37.81 | 37.85 | 2,212,526 | -0.08(-0.21%) |
Nov 05, 2019 | 38.36 | 38.44 | 37.87 | 37.93 | 2,822,270 | -0.08(-0.21%) |
Nov 04, 2019 | 37.65 | 38.25 | 37.52 | 38.01 | 3,929,299 | +0.56(+1.48%) |
Nov 01, 2019 | 37.32 | 37.48 | 37.08 | 37.46 | 3,979,710 | +0.34(+0.93%) |
Oct 31, 2019 | 36.33 | 37.23 | 35.74 | 37.11 | 6,081,227 | +1.33(+3.73%) |
Oct 30, 2019 | 36.47 | 36.49 | 35.66 | 35.78 | 3,666,423 | -0.87(-2.36%) |
Oct 29, 2019 | 36.30 | 36.87 | 36.19 | 36.65 | 2,841,631 | +0.19(+0.51%) |
Oct 28, 2019 | 36.48 | 36.85 | 36.20 | 36.46 | 2,599,700 | +0.26(+0.71%) |
Oct 25, 2019 | 35.79 | 36.29 | 35.68 | 36.20 | 2,202,416 | +0.41(+1.16%) |
Oct 24, 2019 | 36.04 | 36.12 | 35.54 | 35.79 | 2,039,918 | -0.17(-0.47%) |
Oct 23, 2019 | 35.77 | 36.00 | 35.51 | 35.96 | 1,816,742 | +0.15(+0.42%) |
Oct 22, 2019 | 35.65 | 35.98 | 35.32 | 35.81 | 1,879,755 | +0.14(+0.40%) |
Oct 21, 2019 | 35.26 | 35.73 | 35.15 | 35.67 | 2,781,133 | +0.67(+1.92%) |
Oct 18, 2019 | 35.07 | 35.33 | 34.99 | 34.99 | 4,032,383 | -0.19(-0.53%) |
Oct 17, 2019 | 34.98 | 35.28 | 34.48 | 35.18 | 2,723,603 | +0.13(+0.38%) |
Oct 16, 2019 | 35.56 | 35.64 | 34.99 | 35.05 | 2,868,081 | -0.56(-1.56%) |
Oct 15, 2019 | 35.53 | 35.80 | 35.34 | 35.60 | 2,093,713 | +0.11(+0.32%) |
Oct 14, 2019 | 35.54 | 35.73 | 35.25 | 35.49 | 1,977,664 | -0.23(-0.64%) |
Oct 11, 2019 | 35.43 | 35.92 | 35.32 | 35.72 | 3,078,943 | +0.61(+1.73%) |
Oct 10, 2019 | 34.37 | 35.39 | 34.37 | 35.11 | 3,403,553 | +0.74(+2.16%) |
Oct 09, 2019 | 34.15 | 34.54 | 34.09 | 34.37 | 3,261,825 | +0.47(+1.38%) |
Oct 08, 2019 | 35.10 | 35.10 | 33.89 | 33.90 | 4,693,191 | -1.22(-3.47%) |
Oct 07, 2019 | 35.46 | 35.48 | 35.11 | 35.12 | 3,474,302 | -0.50(-1.41%) |
Oct 04, 2019 | 34.93 | 35.65 | 34.90 | 35.62 | 2,245,008 | +0.72(+2.07%) |
Oct 03, 2019 | 35.06 | 35.14 | 34.46 | 34.90 | 3,017,910 | -0.17(-0.48%) |
Oct 02, 2019 | 35.45 | 35.49 | 34.76 | 35.06 | 3,101,975 | -0.54(-1.51%) |
Oct 01, 2019 | 36.38 | 36.59 | 35.51 | 35.60 | 3,445,293 | -0.65(-1.80%) |
Sep 30, 2019 | 36.16 | 36.43 | 36.16 | 36.26 | 2,563,829 | +0.11(+0.32%) |
Sep 27, 2019 | 36.17 | 36.35 | 35.85 | 36.14 | 2,088,235 | +0.07(+0.20%) |
Sep 26, 2019 | 35.84 | 36.15 | 35.56 | 36.07 | 2,072,582 | +0.34(+0.94%) |
Sep 25, 2019 | 35.26 | 35.88 | 35.26 | 35.74 | 2,915,896 | +0.49(+1.38%) |
Sep 24, 2019 | 35.71 | 35.78 | 35.09 | 35.25 | 4,601,593 | -0.41(-1.16%) |
Sep 23, 2019 | 35.96 | 36.12 | 35.62 | 35.67 | 3,297,376 | -0.44(-1.22%) |
Sep 20, 2019 | 36.13 | 36.42 | 36.01 | 36.11 | 5,173,861 | +0.00(+0.00%) |
Sep 19, 2019 | 36.86 | 36.89 | 36.00 | 36.11 | 2,804,837 | -0.68(-1.85%) |
Sep 18, 2019 | 36.72 | 36.85 | 36.29 | 36.79 | 3,046,280 | -0.11(-0.29%) |
Sep 17, 2019 | 37.91 | 37.96 | 36.77 | 36.89 | 4,839,791 | -0.15(-0.41%) |
Sep 16, 2019 | 36.57 | 37.08 | 36.33 | 37.04 | 3,005,053 | +0.29(+0.79%) |
Sep 13, 2019 | 36.61 | 37.25 | 36.54 | 36.75 | 4,164,349 | +0.16(+0.43%) |
Sep 12, 2019 | 36.25 | 36.63 | 35.91 | 36.59 | 3,936,786 | +0.35(+0.97%) |
Sep 11, 2019 | 35.67 | 36.24 | 35.12 | 36.24 | 2,812,084 | +0.67(+1.89%) |
Sep 10, 2019 | 35.04 | 35.62 | 35.04 | 35.57 | 3,408,092 | +0.55(+1.56%) |
Sep 09, 2019 | 34.34 | 35.07 | 34.23 | 35.02 | 2,953,849 | +0.85(+2.48%) |
Sep 06, 2019 | 34.10 | 34.30 | 33.94 | 34.17 | 2,144,193 | +0.07(+0.21%) |
Sep 05, 2019 | 33.99 | 34.46 | 33.93 | 34.10 | 2,753,108 | +0.34(+1.02%) |
Sep 04, 2019 | 33.90 | 33.92 | 33.63 | 33.76 | 1,784,468 | +0.22(+0.66%) |