Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.94 | 35.26 | 34.86 | 34.98 | 768,049 | +0.02(+0.05%) |
Nov 27, 2019 | 34.94 | 35.31 | 34.82 | 34.96 | 1,367,087 | +0.14(+0.40%) |
Nov 26, 2019 | 33.94 | 34.84 | 33.91 | 34.83 | 1,454,220 | +0.71(+2.07%) |
Nov 25, 2019 | 34.02 | 34.21 | 33.80 | 34.12 | 1,023,593 | +0.05(+0.14%) |
Nov 22, 2019 | 34.56 | 34.56 | 34.02 | 34.07 | 885,937 | -0.34(-1.00%) |
Nov 21, 2019 | 34.82 | 34.91 | 34.36 | 34.42 | 1,127,226 | -0.32(-0.91%) |
Nov 20, 2019 | 35.21 | 35.28 | 34.71 | 34.73 | 1,174,128 | -0.59(-1.68%) |
Nov 19, 2019 | 35.50 | 35.67 | 35.14 | 35.32 | 1,482,649 | -0.20(-0.57%) |
Nov 18, 2019 | 35.32 | 35.85 | 35.18 | 35.53 | 896,977 | +0.29(+0.82%) |
Nov 15, 2019 | 35.60 | 35.60 | 35.06 | 35.24 | 784,875 | -0.25(-0.71%) |
Nov 14, 2019 | 35.29 | 35.75 | 35.23 | 35.49 | 623,552 | +0.09(+0.26%) |
Nov 13, 2019 | 35.57 | 35.68 | 34.99 | 35.40 | 1,250,145 | -0.27(-0.75%) |
Nov 12, 2019 | 36.85 | 36.85 | 35.66 | 35.67 | 1,384,721 | -0.93(-2.53%) |
Nov 11, 2019 | 36.80 | 37.19 | 36.56 | 36.59 | 1,060,450 | -0.51(-1.37%) |
Nov 08, 2019 | 36.42 | 37.21 | 36.32 | 37.10 | 1,791,504 | +1.11(+3.09%) |
Nov 07, 2019 | 36.39 | 36.59 | 35.70 | 35.99 | 2,114,628 | +0.08(+0.23%) |
Nov 06, 2019 | 38.04 | 38.52 | 35.06 | 35.91 | 3,409,002 | -2.84(-7.32%) |
Nov 05, 2019 | 38.67 | 39.09 | 38.32 | 38.75 | 1,521,932 | +0.06(+0.17%) |
Nov 04, 2019 | 39.30 | 39.39 | 38.35 | 38.68 | 937,226 | -0.45(-1.14%) |
Nov 01, 2019 | 38.79 | 39.18 | 38.63 | 39.13 | 767,725 | +0.40(+1.03%) |
Oct 31, 2019 | 39.30 | 39.45 | 38.31 | 38.73 | 926,238 | -0.77(-1.95%) |
Oct 30, 2019 | 38.88 | 39.63 | 38.72 | 39.50 | 837,568 | +0.56(+1.43%) |
Oct 29, 2019 | 38.76 | 39.25 | 38.73 | 38.94 | 858,982 | -0.04(-0.10%) |
Oct 28, 2019 | 38.95 | 39.19 | 38.81 | 38.98 | 610,475 | +0.16(+0.41%) |
Oct 25, 2019 | 38.25 | 38.91 | 38.12 | 38.82 | 492,367 | +0.60(+1.58%) |
Oct 24, 2019 | 38.63 | 38.77 | 38.08 | 38.22 | 528,427 | -0.44(-1.13%) |
Oct 23, 2019 | 38.65 | 38.95 | 38.48 | 38.65 | 942,220 | -0.04(-0.10%) |
Oct 22, 2019 | 38.64 | 39.02 | 38.50 | 38.69 | 676,728 | -0.02(-0.05%) |
Oct 21, 2019 | 38.82 | 39.04 | 38.51 | 38.71 | 747,678 | +0.28(+0.72%) |
Oct 18, 2019 | 38.32 | 38.69 | 38.20 | 38.43 | 1,099,709 | +0.06(+0.17%) |
Oct 17, 2019 | 37.87 | 38.51 | 37.80 | 38.37 | 742,063 | +0.46(+1.22%) |
Oct 16, 2019 | 37.60 | 38.10 | 37.59 | 37.90 | 644,792 | +0.36(+0.96%) |
Oct 15, 2019 | 37.72 | 37.84 | 37.33 | 37.54 | 581,735 | -0.12(-0.32%) |
Oct 14, 2019 | 37.79 | 37.83 | 37.48 | 37.66 | 631,758 | -0.08(-0.22%) |
Oct 11, 2019 | 37.19 | 38.10 | 37.19 | 37.74 | 747,125 | +0.97(+2.65%) |
Oct 10, 2019 | 36.79 | 37.13 | 36.73 | 36.77 | 772,528 | -0.13(-0.35%) |
Oct 09, 2019 | 36.76 | 36.97 | 36.51 | 36.90 | 714,943 | +0.45(+1.22%) |
Oct 08, 2019 | 36.90 | 37.20 | 36.44 | 36.46 | 623,452 | -0.76(-2.04%) |
Oct 07, 2019 | 37.06 | 37.61 | 36.95 | 37.22 | 922,790 | -0.10(-0.27%) |
Oct 04, 2019 | 37.32 | 37.55 | 37.12 | 37.32 | 876,769 | +0.13(+0.35%) |
Oct 03, 2019 | 36.83 | 37.19 | 36.32 | 37.19 | 818,735 | +0.16(+0.43%) |
Oct 02, 2019 | 37.38 | 37.55 | 36.55 | 37.03 | 1,340,177 | -0.79(-2.08%) |
Oct 01, 2019 | 38.73 | 38.79 | 37.75 | 37.82 | 964,428 | -0.67(-1.73%) |
Sep 30, 2019 | 38.41 | 38.63 | 38.41 | 38.49 | 1,158,182 | +0.13(+0.34%) |
Sep 27, 2019 | 38.10 | 38.46 | 37.84 | 38.36 | 548,560 | +0.36(+0.95%) |
Sep 26, 2019 | 38.12 | 38.43 | 37.92 | 37.99 | 499,740 | -0.15(-0.39%) |
Sep 25, 2019 | 38.13 | 38.47 | 37.91 | 38.14 | 475,027 | +0.11(+0.29%) |
Sep 24, 2019 | 38.55 | 38.63 | 37.93 | 38.03 | 1,071,608 | -0.35(-0.92%) |
Sep 23, 2019 | 37.89 | 38.63 | 37.67 | 38.38 | 748,186 | +0.13(+0.34%) |
Sep 20, 2019 | 38.44 | 38.56 | 38.07 | 38.25 | 1,610,520 | -0.05(-0.12%) |
Sep 19, 2019 | 38.43 | 38.58 | 38.20 | 38.30 | 1,564,454 | -0.26(-0.67%) |
Sep 18, 2019 | 39.06 | 39.27 | 38.40 | 38.56 | 1,485,639 | -0.38(-0.98%) |
Sep 17, 2019 | 37.37 | 38.95 | 37.11 | 38.94 | 1,840,328 | +1.55(+4.14%) |
Sep 16, 2019 | 38.97 | 38.97 | 37.16 | 37.39 | 2,078,946 | -1.92(-4.88%) |
Sep 13, 2019 | 38.52 | 39.69 | 38.38 | 39.31 | 1,409,366 | +1.01(+2.64%) |
Sep 12, 2019 | 38.86 | 38.98 | 38.25 | 38.30 | 906,237 | -0.42(-1.08%) |
Sep 11, 2019 | 39.31 | 39.31 | 38.19 | 38.72 | 1,552,276 | -0.61(-1.56%) |
Sep 10, 2019 | 37.41 | 39.52 | 37.39 | 39.33 | 2,354,361 | +2.02(+5.42%) |
Sep 09, 2019 | 37.01 | 37.41 | 36.85 | 37.31 | 2,061,410 | +0.49(+1.33%) |
Sep 06, 2019 | 36.46 | 36.90 | 36.43 | 36.82 | 2,763,619 | +0.36(+0.99%) |
Sep 05, 2019 | 36.90 | 37.07 | 36.39 | 36.46 | 1,675,828 | -0.11(-0.30%) |
Sep 04, 2019 | 36.67 | 36.83 | 36.46 | 36.57 | 1,929,344 | +0.24(+0.66%) |