Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.39 | 38.63 | 38.29 | 38.52 | 1,555,317 | -0.01(-0.02%) |
Nov 27, 2019 | 38.48 | 38.62 | 38.37 | 38.53 | 2,221,420 | +0.17(+0.44%) |
Nov 26, 2019 | 38.60 | 38.62 | 38.21 | 38.36 | 2,557,949 | -0.30(-0.77%) |
Nov 25, 2019 | 38.49 | 38.70 | 38.32 | 38.66 | 1,976,543 | +0.32(+0.84%) |
Nov 22, 2019 | 38.40 | 38.56 | 38.22 | 38.33 | 2,071,861 | -0.09(-0.23%) |
Nov 21, 2019 | 38.22 | 38.43 | 37.84 | 38.42 | 3,397,694 | +0.29(+0.75%) |
Nov 20, 2019 | 38.40 | 38.56 | 37.98 | 38.14 | 3,358,182 | -0.21(-0.54%) |
Nov 19, 2019 | 38.04 | 38.47 | 37.92 | 38.34 | 3,309,165 | +0.21(+0.56%) |
Nov 18, 2019 | 38.09 | 38.14 | 37.80 | 38.13 | 3,509,108 | -0.03(-0.07%) |
Nov 15, 2019 | 38.21 | 38.46 | 37.99 | 38.16 | 8,332,519 | +0.08(+0.21%) |
Nov 14, 2019 | 38.18 | 38.37 | 37.89 | 38.08 | 2,769,316 | -0.04(-0.09%) |
Nov 13, 2019 | 38.32 | 38.44 | 37.97 | 38.11 | 2,204,686 | -0.37(-0.97%) |
Nov 12, 2019 | 38.80 | 38.80 | 38.30 | 38.48 | 2,936,171 | -0.26(-0.67%) |
Nov 11, 2019 | 38.51 | 38.80 | 38.23 | 38.74 | 3,476,418 | +0.20(+0.51%) |
Nov 08, 2019 | 38.56 | 38.57 | 38.18 | 38.55 | 2,856,231 | -0.20(-0.53%) |
Nov 07, 2019 | 38.34 | 38.97 | 38.33 | 38.75 | 2,965,212 | +0.59(+1.54%) |
Nov 06, 2019 | 38.24 | 38.42 | 38.12 | 38.16 | 2,194,588 | -0.08(-0.21%) |
Nov 05, 2019 | 38.67 | 38.75 | 38.18 | 38.24 | 2,799,388 | -0.08(-0.21%) |
Nov 04, 2019 | 37.96 | 38.56 | 37.83 | 38.32 | 3,897,441 | +0.56(+1.48%) |
Nov 01, 2019 | 37.62 | 37.78 | 37.39 | 37.76 | 3,947,444 | +0.35(+0.93%) |
Oct 31, 2019 | 36.62 | 37.53 | 36.04 | 37.42 | 6,031,922 | +1.34(+3.73%) |
Oct 30, 2019 | 36.77 | 36.78 | 35.95 | 36.07 | 3,636,696 | -0.87(-2.36%) |
Oct 29, 2019 | 36.60 | 37.18 | 36.48 | 36.94 | 2,818,592 | +0.19(+0.51%) |
Oct 28, 2019 | 36.78 | 37.15 | 36.50 | 36.76 | 2,578,622 | +0.26(+0.71%) |
Oct 25, 2019 | 36.08 | 36.59 | 35.97 | 36.50 | 2,184,560 | +0.42(+1.16%) |
Oct 24, 2019 | 36.33 | 36.41 | 35.83 | 36.08 | 2,023,379 | -0.17(-0.47%) |
Oct 23, 2019 | 36.06 | 36.30 | 35.80 | 36.25 | 1,802,013 | +0.15(+0.42%) |
Oct 22, 2019 | 35.94 | 36.28 | 35.61 | 36.10 | 1,864,515 | +0.14(+0.40%) |
Oct 21, 2019 | 35.55 | 36.02 | 35.44 | 35.96 | 2,758,585 | +0.68(+1.92%) |
Oct 18, 2019 | 35.36 | 35.62 | 35.27 | 35.28 | 3,999,690 | -0.19(-0.53%) |
Oct 17, 2019 | 35.26 | 35.57 | 34.76 | 35.47 | 2,701,521 | +0.13(+0.38%) |
Oct 16, 2019 | 35.85 | 35.93 | 35.28 | 35.33 | 2,844,828 | -0.56(-1.56%) |
Oct 15, 2019 | 35.82 | 36.09 | 35.63 | 35.89 | 2,076,737 | +0.12(+0.32%) |
Oct 14, 2019 | 35.83 | 36.02 | 35.54 | 35.78 | 1,961,630 | -0.23(-0.64%) |
Oct 11, 2019 | 35.72 | 36.21 | 35.61 | 36.01 | 3,053,980 | +0.61(+1.73%) |
Oct 10, 2019 | 34.65 | 35.68 | 34.65 | 35.40 | 3,375,958 | +0.75(+2.16%) |
Oct 09, 2019 | 34.43 | 34.83 | 34.37 | 34.65 | 3,235,379 | +0.47(+1.38%) |
Oct 08, 2019 | 35.39 | 35.39 | 34.17 | 34.18 | 4,655,140 | -1.23(-3.47%) |
Oct 07, 2019 | 35.75 | 35.77 | 35.40 | 35.41 | 3,446,133 | -0.51(-1.41%) |
Oct 04, 2019 | 35.22 | 35.94 | 35.18 | 35.91 | 2,226,806 | +0.73(+2.07%) |
Oct 03, 2019 | 35.35 | 35.42 | 34.75 | 35.18 | 2,993,442 | -0.17(-0.48%) |
Oct 02, 2019 | 35.74 | 35.78 | 35.05 | 35.35 | 3,076,825 | -0.54(-1.51%) |
Oct 01, 2019 | 36.68 | 36.89 | 35.80 | 35.89 | 3,417,359 | -0.66(-1.80%) |
Sep 30, 2019 | 36.46 | 36.73 | 36.46 | 36.55 | 2,543,042 | +0.12(+0.32%) |
Sep 27, 2019 | 36.46 | 36.65 | 36.14 | 36.44 | 2,071,304 | +0.07(+0.20%) |
Sep 26, 2019 | 36.13 | 36.45 | 35.85 | 36.37 | 2,055,778 | +0.34(+0.94%) |
Sep 25, 2019 | 35.55 | 36.17 | 35.55 | 36.03 | 2,892,255 | +0.49(+1.38%) |
Sep 24, 2019 | 36.00 | 36.08 | 35.38 | 35.54 | 4,564,285 | -0.42(-1.16%) |
Sep 23, 2019 | 36.25 | 36.42 | 35.91 | 35.96 | 3,270,642 | -0.45(-1.22%) |
Sep 20, 2019 | 36.43 | 36.71 | 36.30 | 36.40 | 5,131,913 | +0.00(+0.00%) |
Sep 19, 2019 | 37.16 | 37.19 | 36.29 | 36.40 | 2,782,097 | -0.69(-1.85%) |
Sep 18, 2019 | 37.02 | 37.15 | 36.59 | 37.09 | 3,021,581 | -0.11(-0.29%) |
Sep 17, 2019 | 38.22 | 38.27 | 37.07 | 37.19 | 4,800,552 | -0.15(-0.41%) |
Sep 16, 2019 | 36.87 | 37.38 | 36.62 | 37.35 | 2,980,689 | +0.29(+0.79%) |
Sep 13, 2019 | 36.91 | 37.55 | 36.84 | 37.05 | 4,130,586 | +0.16(+0.43%) |
Sep 12, 2019 | 36.54 | 36.93 | 36.21 | 36.89 | 3,904,868 | +0.36(+0.97%) |
Sep 11, 2019 | 35.96 | 36.54 | 35.41 | 36.54 | 2,789,284 | +0.68(+1.89%) |
Sep 10, 2019 | 35.32 | 35.91 | 35.32 | 35.86 | 3,380,460 | +0.55(+1.56%) |
Sep 09, 2019 | 34.62 | 35.36 | 34.51 | 35.31 | 2,929,900 | +0.85(+2.48%) |
Sep 06, 2019 | 34.38 | 34.58 | 34.22 | 34.45 | 2,126,808 | +0.07(+0.21%) |
Sep 05, 2019 | 34.27 | 34.74 | 34.21 | 34.38 | 2,730,786 | +0.35(+1.02%) |
Sep 04, 2019 | 34.18 | 34.19 | 33.90 | 34.03 | 1,770,000 | +0.22(+0.66%) |