Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.58 | 34.90 | 34.58 | 34.59 | 963,578 | -0.23(-0.66%) |
Nov 27, 2019 | 35.19 | 35.33 | 34.57 | 34.82 | 1,393,750 | -0.28(-0.79%) |
Nov 26, 2019 | 35.54 | 35.62 | 35.09 | 35.10 | 2,455,187 | -0.52(-1.45%) |
Nov 25, 2019 | 34.96 | 35.68 | 34.82 | 35.62 | 1,637,534 | +0.56(+1.59%) |
Nov 22, 2019 | 34.94 | 35.18 | 34.65 | 35.06 | 1,678,603 | +0.31(+0.90%) |
Nov 21, 2019 | 34.75 | 35.02 | 34.48 | 34.75 | 1,914,255 | +0.32(+0.93%) |
Nov 20, 2019 | 35.42 | 35.64 | 34.39 | 34.43 | 2,515,973 | -1.22(-3.42%) |
Nov 19, 2019 | 36.01 | 36.07 | 35.47 | 35.65 | 1,958,777 | -0.20(-0.57%) |
Nov 18, 2019 | 36.18 | 36.29 | 35.77 | 35.86 | 1,945,201 | -0.68(-1.86%) |
Nov 15, 2019 | 36.65 | 36.81 | 36.41 | 36.54 | 1,239,242 | +0.20(+0.56%) |
Nov 14, 2019 | 36.70 | 36.83 | 36.24 | 36.33 | 1,316,657 | -0.30(-0.81%) |
Nov 13, 2019 | 37.17 | 37.25 | 36.51 | 36.63 | 1,944,469 | -0.84(-2.23%) |
Nov 12, 2019 | 37.93 | 37.99 | 37.34 | 37.46 | 1,566,855 | -0.43(-1.15%) |
Nov 11, 2019 | 37.68 | 38.18 | 37.60 | 37.90 | 1,263,700 | -0.05(-0.13%) |
Nov 08, 2019 | 37.70 | 37.96 | 37.10 | 37.95 | 1,283,178 | +0.28(+0.74%) |
Nov 07, 2019 | 37.12 | 37.92 | 37.04 | 37.67 | 1,714,414 | +0.94(+2.57%) |
Nov 06, 2019 | 36.87 | 36.99 | 36.36 | 36.72 | 1,460,818 | -0.20(-0.53%) |
Nov 05, 2019 | 37.14 | 37.44 | 36.65 | 36.92 | 2,507,082 | -0.20(-0.53%) |
Nov 04, 2019 | 36.24 | 37.22 | 36.05 | 37.12 | 3,670,206 | +1.35(+3.78%) |
Nov 01, 2019 | 34.55 | 35.79 | 34.51 | 35.77 | 2,981,064 | +1.61(+4.73%) |
Oct 31, 2019 | 34.00 | 35.72 | 33.43 | 34.15 | 5,272,911 | +2.01(+6.25%) |
Oct 30, 2019 | 32.37 | 32.50 | 31.56 | 32.14 | 2,073,450 | -0.38(-1.16%) |
Oct 29, 2019 | 32.73 | 33.05 | 32.38 | 32.52 | 1,301,693 | -0.59(-1.78%) |
Oct 28, 2019 | 32.84 | 33.27 | 32.78 | 33.11 | 1,664,640 | +0.57(+1.74%) |
Oct 25, 2019 | 32.05 | 32.68 | 31.95 | 32.55 | 1,709,480 | +0.34(+1.07%) |
Oct 24, 2019 | 32.84 | 33.18 | 32.16 | 32.20 | 1,158,573 | -0.56(-1.70%) |
Oct 23, 2019 | 32.56 | 32.77 | 32.09 | 32.76 | 1,327,314 | +0.20(+0.60%) |
Oct 22, 2019 | 31.80 | 32.57 | 31.59 | 32.56 | 1,631,706 | +0.62(+1.95%) |
Oct 21, 2019 | 31.96 | 32.41 | 31.79 | 31.94 | 1,588,141 | +0.20(+0.62%) |
Oct 18, 2019 | 31.19 | 31.92 | 31.01 | 31.74 | 2,300,543 | +0.59(+1.89%) |
Oct 17, 2019 | 31.54 | 31.54 | 30.98 | 31.15 | 2,727,003 | -0.25(-0.81%) |
Oct 16, 2019 | 31.00 | 31.51 | 30.93 | 31.41 | 2,312,179 | +0.49(+1.59%) |
Oct 15, 2019 | 30.40 | 31.15 | 30.12 | 30.91 | 1,314,093 | +0.54(+1.78%) |
Oct 14, 2019 | 30.32 | 30.38 | 29.90 | 30.37 | 1,182,115 | -0.11(-0.35%) |
Oct 11, 2019 | 29.60 | 30.64 | 29.57 | 30.48 | 2,326,050 | +1.47(+5.08%) |
Oct 10, 2019 | 28.61 | 29.14 | 28.61 | 29.01 | 1,236,933 | +0.57(+1.99%) |
Oct 09, 2019 | 28.37 | 28.58 | 28.09 | 28.44 | 1,277,801 | +0.48(+1.73%) |
Oct 08, 2019 | 28.18 | 28.28 | 27.77 | 27.96 | 1,259,792 | -0.69(-2.40%) |
Oct 07, 2019 | 28.67 | 29.15 | 28.33 | 28.65 | 1,187,574 | -0.16(-0.54%) |
Oct 04, 2019 | 28.60 | 28.81 | 28.42 | 28.80 | 1,579,136 | +0.27(+0.95%) |
Oct 03, 2019 | 28.29 | 28.54 | 27.87 | 28.53 | 1,645,781 | +0.10(+0.35%) |
Oct 02, 2019 | 28.98 | 29.03 | 28.15 | 28.43 | 1,927,323 | -1.01(-3.42%) |
Oct 01, 2019 | 30.16 | 30.34 | 29.31 | 29.44 | 1,703,628 | -0.61(-2.04%) |
Sep 30, 2019 | 29.82 | 30.20 | 29.63 | 30.05 | 1,564,789 | +0.24(+0.80%) |
Sep 27, 2019 | 30.12 | 30.38 | 29.62 | 29.82 | 1,604,156 | -0.15(-0.49%) |
Sep 26, 2019 | 30.23 | 30.23 | 29.70 | 29.96 | 1,335,769 | -0.22(-0.73%) |
Sep 25, 2019 | 29.61 | 30.25 | 29.30 | 30.19 | 1,370,805 | +0.50(+1.68%) |
Sep 24, 2019 | 30.27 | 30.42 | 29.56 | 29.69 | 1,357,213 | -0.48(-1.58%) |
Sep 23, 2019 | 29.75 | 30.56 | 29.69 | 30.16 | 1,277,298 | +0.03(+0.11%) |
Sep 20, 2019 | 30.42 | 30.82 | 29.90 | 30.13 | 3,515,986 | -0.21(-0.70%) |
Sep 19, 2019 | 30.72 | 30.90 | 30.30 | 30.34 | 1,839,190 | -0.44(-1.44%) |
Sep 18, 2019 | 31.58 | 31.68 | 30.60 | 30.78 | 2,855,973 | -0.79(-2.52%) |
Sep 17, 2019 | 32.00 | 32.09 | 31.22 | 31.58 | 2,662,838 | -0.78(-2.41%) |
Sep 16, 2019 | 32.36 | 33.02 | 32.09 | 32.36 | 1,683,416 | -0.42(-1.28%) |
Sep 13, 2019 | 32.46 | 33.14 | 32.41 | 32.77 | 2,483,366 | +0.62(+1.94%) |
Sep 12, 2019 | 31.77 | 32.22 | 31.16 | 32.15 | 2,111,149 | +0.10(+0.31%) |
Sep 11, 2019 | 31.50 | 32.07 | 30.69 | 32.05 | 3,085,181 | +0.58(+1.85%) |
Sep 10, 2019 | 29.94 | 31.51 | 29.90 | 31.47 | 2,640,097 | +1.43(+4.77%) |
Sep 09, 2019 | 29.33 | 30.17 | 29.22 | 30.04 | 1,806,725 | +1.02(+3.50%) |
Sep 06, 2019 | 28.87 | 29.17 | 28.67 | 29.02 | 1,657,367 | +0.27(+0.94%) |
Sep 05, 2019 | 27.70 | 28.97 | 27.67 | 28.75 | 2,689,453 | +1.54(+5.66%) |
Sep 04, 2019 | 26.93 | 27.26 | 26.85 | 27.21 | 1,916,508 | +0.73(+2.75%) |