Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.01 | 33.35 | 32.96 | 33.20 | 3,335,353 | +0.19(+0.58%) |
Nov 27, 2019 | 32.71 | 33.18 | 32.71 | 33.01 | 4,363,289 | +0.03(+0.10%) |
Nov 26, 2019 | 32.72 | 32.99 | 32.52 | 32.98 | 12,872,816 | +0.33(+1.01%) |
Nov 25, 2019 | 32.78 | 33.03 | 32.59 | 32.65 | 7,093,645 | -0.29(-0.87%) |
Nov 22, 2019 | 33.09 | 33.14 | 32.71 | 32.93 | 4,132,327 | -0.10(-0.31%) |
Nov 21, 2019 | 33.18 | 33.33 | 32.94 | 33.04 | 4,760,561 | -0.22(-0.68%) |
Nov 20, 2019 | 33.21 | 33.51 | 32.87 | 33.26 | 5,813,353 | +0.10(+0.31%) |
Nov 19, 2019 | 32.88 | 33.49 | 32.80 | 33.16 | 6,537,709 | +0.25(+0.76%) |
Nov 18, 2019 | 32.44 | 32.93 | 32.36 | 32.91 | 5,720,505 | +0.39(+1.20%) |
Nov 15, 2019 | 32.23 | 32.58 | 32.16 | 32.52 | 4,019,448 | +0.06(+0.19%) |
Nov 14, 2019 | 32.42 | 32.66 | 32.31 | 32.46 | 4,520,311 | +0.15(+0.45%) |
Nov 13, 2019 | 32.02 | 32.54 | 32.02 | 32.31 | 5,772,248 | +0.41(+1.27%) |
Nov 12, 2019 | 31.82 | 32.10 | 31.54 | 31.91 | 5,229,903 | +0.16(+0.52%) |
Nov 11, 2019 | 31.57 | 31.91 | 31.52 | 31.74 | 5,733,725 | +0.09(+0.27%) |
Nov 08, 2019 | 31.33 | 31.72 | 31.19 | 31.65 | 10,108,068 | -0.28(-0.87%) |
Nov 07, 2019 | 32.31 | 32.31 | 31.67 | 31.93 | 8,738,527 | -0.62(-1.91%) |
Nov 06, 2019 | 32.61 | 32.79 | 32.26 | 32.55 | 6,936,959 | +0.09(+0.27%) |
Nov 05, 2019 | 33.07 | 33.69 | 31.68 | 32.47 | 14,322,523 | -1.16(-3.45%) |
Nov 04, 2019 | 34.17 | 34.23 | 33.56 | 33.63 | 8,525,721 | -0.62(-1.82%) |
Nov 01, 2019 | 34.31 | 34.46 | 34.01 | 34.25 | 7,455,768 | -0.10(-0.30%) |
Oct 31, 2019 | 33.89 | 34.38 | 33.76 | 34.35 | 6,199,609 | +0.60(+1.77%) |
Oct 30, 2019 | 33.51 | 33.98 | 33.27 | 33.76 | 5,763,067 | +0.17(+0.52%) |
Oct 29, 2019 | 33.21 | 33.95 | 33.10 | 33.58 | 5,262,480 | -0.01(-0.03%) |
Oct 28, 2019 | 33.56 | 33.68 | 33.31 | 33.59 | 4,934,357 | -0.29(-0.84%) |
Oct 25, 2019 | 34.24 | 34.40 | 33.72 | 33.88 | 5,748,711 | +0.07(+0.20%) |
Oct 24, 2019 | 33.38 | 33.95 | 33.25 | 33.81 | 5,394,393 | +0.62(+1.88%) |
Oct 23, 2019 | 33.20 | 33.63 | 32.89 | 33.19 | 6,291,103 | +0.50(+1.53%) |
Oct 22, 2019 | 32.83 | 33.23 | 32.61 | 32.68 | 6,979,923 | -0.14(-0.42%) |
Oct 21, 2019 | 33.42 | 33.42 | 32.61 | 32.82 | 5,189,229 | -0.41(-1.25%) |
Oct 18, 2019 | 33.11 | 33.38 | 32.93 | 33.24 | 5,338,601 | +0.11(+0.34%) |
Oct 17, 2019 | 32.69 | 33.54 | 32.56 | 33.12 | 5,637,531 | +0.41(+1.27%) |
Oct 16, 2019 | 32.73 | 32.74 | 32.22 | 32.71 | 6,170,894 | +0.12(+0.37%) |
Oct 15, 2019 | 32.60 | 32.93 | 32.55 | 32.59 | 5,765,733 | -0.27(-0.82%) |
Oct 14, 2019 | 32.48 | 32.94 | 32.38 | 32.86 | 5,007,424 | +0.33(+1.01%) |
Oct 11, 2019 | 33.20 | 33.43 | 32.47 | 32.53 | 10,986,809 | -1.14(-3.39%) |
Oct 10, 2019 | 33.63 | 33.75 | 33.05 | 33.67 | 6,078,719 | +0.14(+0.41%) |
Oct 09, 2019 | 33.57 | 33.82 | 33.34 | 33.53 | 5,782,702 | -0.12(-0.36%) |
Oct 08, 2019 | 33.49 | 33.70 | 33.16 | 33.65 | 6,994,843 | +0.57(+1.72%) |
Oct 07, 2019 | 32.82 | 33.25 | 32.67 | 33.08 | 5,160,858 | -0.04(-0.13%) |
Oct 04, 2019 | 32.75 | 33.34 | 32.52 | 33.12 | 5,891,313 | +0.16(+0.50%) |
Oct 03, 2019 | 32.99 | 33.52 | 32.81 | 32.96 | 6,434,133 | +0.22(+0.66%) |
Oct 02, 2019 | 32.96 | 33.12 | 32.41 | 32.74 | 8,370,500 | +0.27(+0.83%) |
Oct 01, 2019 | 32.47 | 33.05 | 32.40 | 32.48 | 8,705,682 | -0.31(-0.95%) |
Sep 30, 2019 | 32.67 | 33.17 | 32.38 | 32.79 | 9,409,440 | -0.41(-1.25%) |
Sep 27, 2019 | 33.46 | 33.54 | 33.12 | 33.20 | 11,261,951 | -0.84(-2.46%) |
Sep 26, 2019 | 34.23 | 34.46 | 33.84 | 34.04 | 7,252,110 | -0.17(-0.51%) |
Sep 25, 2019 | 34.67 | 34.76 | 33.82 | 34.21 | 6,905,723 | -0.62(-1.79%) |
Sep 24, 2019 | 34.11 | 35.15 | 34.03 | 34.84 | 8,289,013 | +0.38(+1.10%) |
Sep 23, 2019 | 34.41 | 34.72 | 34.19 | 34.46 | 7,515,440 | +0.01(+0.02%) |
Sep 20, 2019 | 34.15 | 34.50 | 33.98 | 34.45 | 9,675,405 | +0.39(+1.14%) |
Sep 19, 2019 | 34.05 | 34.22 | 33.82 | 34.06 | 4,716,496 | +0.29(+0.87%) |
Sep 18, 2019 | 34.18 | 34.40 | 33.11 | 33.76 | 8,702,199 | -0.48(-1.39%) |
Sep 17, 2019 | 33.38 | 34.73 | 33.31 | 34.24 | 12,226,806 | +0.97(+2.91%) |
Sep 16, 2019 | 33.76 | 33.89 | 32.93 | 33.27 | 10,894,806 | -0.12(-0.36%) |
Sep 13, 2019 | 33.51 | 33.73 | 33.02 | 33.39 | 11,303,586 | -0.03(-0.10%) |
Sep 12, 2019 | 34.34 | 34.74 | 33.39 | 33.43 | 10,196,817 | -0.05(-0.16%) |
Sep 11, 2019 | 33.23 | 34.14 | 33.12 | 33.48 | 8,916,563 | +0.61(+1.84%) |
Sep 10, 2019 | 32.53 | 33.24 | 32.35 | 32.87 | 7,867,437 | +0.09(+0.26%) |
Sep 09, 2019 | 33.80 | 34.24 | 32.52 | 32.79 | 10,370,268 | -0.52(-1.55%) |
Sep 06, 2019 | 33.98 | 34.10 | 33.27 | 33.30 | 8,343,726 | -0.59(-1.73%) |
Sep 05, 2019 | 35.11 | 35.15 | 33.56 | 33.89 | 11,780,220 | -1.45(-4.10%) |
Sep 04, 2019 | 34.91 | 35.37 | 34.68 | 35.34 | 5,422,155 | +0.54(+1.56%) |