Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.40 | 36.46 | 36.30 | 36.38 | 29,573,034 | -1.00(-2.69%) |
Nov 27, 2019 | 37.34 | 37.43 | 37.27 | 37.39 | 13,844,550 | -0.04(-0.09%) |
Nov 26, 2019 | 37.29 | 37.47 | 37.16 | 37.42 | 23,679,644 | +0.09(+0.24%) |
Nov 25, 2019 | 37.15 | 37.38 | 37.08 | 37.34 | 29,874,306 | +0.61(+1.67%) |
Nov 22, 2019 | 36.82 | 36.83 | 36.62 | 36.72 | 16,573,740 | -0.06(-0.17%) |
Nov 21, 2019 | 36.63 | 36.78 | 36.54 | 36.78 | 23,154,386 | -0.05(-0.14%) |
Nov 20, 2019 | 36.94 | 37.04 | 36.70 | 36.84 | 27,439,380 | -0.20(-0.55%) |
Nov 19, 2019 | 37.18 | 37.20 | 36.95 | 37.04 | 30,991,106 | +0.37(+1.02%) |
Nov 18, 2019 | 36.75 | 36.80 | 36.66 | 36.67 | 16,483,565 | +0.12(+0.32%) |
Nov 15, 2019 | 36.49 | 36.60 | 36.44 | 36.55 | 26,730,424 | +0.08(+0.22%) |
Nov 14, 2019 | 36.42 | 36.51 | 36.27 | 36.47 | 29,104,598 | -0.10(-0.27%) |
Nov 13, 2019 | 36.48 | 36.68 | 36.46 | 36.57 | 35,425,008 | -0.50(-1.34%) |
Nov 12, 2019 | 37.22 | 37.28 | 37.00 | 37.07 | 30,081,876 | -0.33(-0.88%) |
Nov 11, 2019 | 37.13 | 37.41 | 37.12 | 37.40 | 25,863,452 | -0.59(-1.54%) |
Nov 08, 2019 | 38.04 | 38.11 | 37.85 | 37.98 | 38,125,060 | -0.28(-0.72%) |
Nov 07, 2019 | 38.28 | 38.46 | 38.18 | 38.26 | 36,416,908 | +0.32(+0.84%) |
Nov 06, 2019 | 38.13 | 38.17 | 37.90 | 37.94 | 25,029,404 | -0.07(-0.19%) |
Nov 05, 2019 | 38.01 | 38.06 | 37.90 | 38.01 | 25,054,788 | +0.23(+0.61%) |
Nov 04, 2019 | 37.90 | 37.96 | 37.72 | 37.78 | 33,837,348 | +0.45(+1.21%) |
Nov 01, 2019 | 37.18 | 37.37 | 37.15 | 37.33 | 35,565,440 | +0.76(+2.07%) |
Oct 31, 2019 | 36.70 | 36.71 | 36.40 | 36.57 | 27,769,606 | -0.16(-0.44%) |
Oct 30, 2019 | 36.60 | 36.79 | 36.44 | 36.73 | 25,820,720 | -0.12(-0.31%) |
Oct 29, 2019 | 36.78 | 36.94 | 36.77 | 36.85 | 18,584,696 | -0.37(-1.00%) |
Oct 28, 2019 | 37.21 | 37.31 | 37.20 | 37.22 | 25,760,140 | +0.35(+0.94%) |
Oct 25, 2019 | 36.62 | 36.93 | 36.60 | 36.87 | 20,577,566 | +0.23(+0.63%) |
Oct 24, 2019 | 36.76 | 36.77 | 36.60 | 36.64 | 15,883,113 | -0.03(-0.07%) |
Oct 23, 2019 | 36.55 | 36.70 | 36.49 | 36.67 | 18,028,064 | -0.11(-0.29%) |
Oct 22, 2019 | 36.80 | 36.88 | 36.76 | 36.78 | 17,969,770 | -0.30(-0.82%) |
Oct 21, 2019 | 37.02 | 37.08 | 36.90 | 37.08 | 20,975,524 | +0.43(+1.16%) |
Oct 18, 2019 | 36.85 | 36.96 | 36.65 | 36.65 | 28,529,068 | -0.40(-1.08%) |
Oct 17, 2019 | 37.12 | 37.15 | 37.00 | 37.05 | 18,857,448 | +0.15(+0.41%) |
Oct 16, 2019 | 36.85 | 36.98 | 36.79 | 36.90 | 18,312,970 | -0.02(-0.05%) |
Oct 15, 2019 | 36.75 | 37.06 | 36.73 | 36.92 | 25,978,222 | +0.35(+0.95%) |
Oct 14, 2019 | 36.74 | 36.78 | 36.57 | 36.57 | 13,679,317 | -0.16(-0.44%) |
Oct 11, 2019 | 36.88 | 37.05 | 36.63 | 36.73 | 54,820,660 | +0.52(+1.42%) |
Oct 10, 2019 | 35.94 | 36.30 | 35.92 | 36.22 | 39,358,508 | +0.44(+1.24%) |
Oct 09, 2019 | 35.82 | 35.92 | 35.72 | 35.77 | 31,576,344 | +0.50(+1.41%) |
Oct 08, 2019 | 35.50 | 35.58 | 35.26 | 35.27 | 33,074,286 | -0.24(-0.68%) |
Oct 07, 2019 | 35.54 | 35.76 | 35.48 | 35.51 | 25,441,890 | -0.25(-0.70%) |
Oct 04, 2019 | 35.56 | 35.79 | 35.44 | 35.76 | 26,709,158 | -0.06(-0.17%) |
Oct 03, 2019 | 35.66 | 35.84 | 35.50 | 35.82 | 26,932,858 | +0.57(+1.61%) |
Oct 02, 2019 | 35.27 | 35.33 | 35.10 | 35.26 | 26,154,540 | +0.04(+0.10%) |
Oct 01, 2019 | 35.46 | 35.49 | 35.10 | 35.22 | 28,701,896 | -0.15(-0.43%) |
Sep 30, 2019 | 35.45 | 35.58 | 35.35 | 35.37 | 23,550,450 | +0.31(+0.89%) |
Sep 27, 2019 | 35.46 | 35.58 | 34.88 | 35.06 | 62,120,444 | -0.41(-1.15%) |
Sep 26, 2019 | 35.57 | 35.61 | 35.37 | 35.47 | 28,909,002 | -0.24(-0.67%) |
Sep 25, 2019 | 35.60 | 35.75 | 35.42 | 35.71 | 20,841,112 | +0.12(+0.35%) |
Sep 24, 2019 | 35.84 | 35.85 | 35.53 | 35.58 | 29,056,286 | -0.44(-1.21%) |
Sep 23, 2019 | 35.80 | 36.03 | 35.79 | 36.02 | 17,306,156 | -0.01(-0.02%) |
Sep 20, 2019 | 36.20 | 36.26 | 35.90 | 36.03 | 35,676,832 | -0.13(-0.37%) |
Sep 19, 2019 | 36.30 | 36.38 | 36.14 | 36.16 | 20,385,958 | -0.26(-0.71%) |
Sep 18, 2019 | 36.52 | 36.56 | 36.17 | 36.42 | 22,777,192 | -0.25(-0.68%) |
Sep 17, 2019 | 36.41 | 36.70 | 36.36 | 36.67 | 16,193,109 | -0.18(-0.48%) |
Sep 16, 2019 | 36.90 | 36.99 | 36.77 | 36.85 | 35,444,504 | -0.39(-1.05%) |
Sep 13, 2019 | 37.19 | 37.30 | 37.14 | 37.24 | 21,418,208 | +0.37(+1.01%) |
Sep 12, 2019 | 36.84 | 37.14 | 36.71 | 36.86 | 27,768,252 | +0.13(+0.36%) |
Sep 11, 2019 | 36.62 | 36.78 | 36.54 | 36.73 | 31,278,088 | +0.55(+1.52%) |
Sep 10, 2019 | 36.20 | 36.31 | 36.11 | 36.18 | 17,120,194 | +0.02(+0.05%) |
Sep 09, 2019 | 36.14 | 36.24 | 36.06 | 36.16 | 15,637,290 | +0.07(+0.20%) |
Sep 06, 2019 | 36.15 | 36.18 | 36.07 | 36.09 | 18,074,542 | +0.07(+0.20%) |
Sep 05, 2019 | 36.01 | 36.15 | 35.98 | 36.02 | 31,146,380 | +0.43(+1.20%) |
Sep 04, 2019 | 35.58 | 35.60 | 35.40 | 35.59 | 33,841,240 | +0.82(+2.35%) |