Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.18 | 38.45 | 37.87 | 37.95 | 476,726 | -0.35(-0.90%) |
Nov 27, 2019 | 37.58 | 38.31 | 37.36 | 38.30 | 1,671,601 | +0.81(+2.17%) |
Nov 26, 2019 | 37.13 | 37.74 | 37.09 | 37.49 | 3,571,950 | +0.03(+0.07%) |
Nov 25, 2019 | 36.98 | 37.46 | 36.64 | 37.46 | 1,169,503 | +0.68(+1.86%) |
Nov 22, 2019 | 36.84 | 37.08 | 36.42 | 36.78 | 654,561 | +0.06(+0.17%) |
Nov 21, 2019 | 37.12 | 37.28 | 36.65 | 36.72 | 778,800 | -0.40(-1.07%) |
Nov 20, 2019 | 36.98 | 37.60 | 36.81 | 37.11 | 2,119,902 | +0.01(+0.02%) |
Nov 19, 2019 | 37.64 | 37.69 | 36.92 | 37.10 | 1,562,544 | -0.33(-0.88%) |
Nov 18, 2019 | 37.69 | 37.69 | 37.04 | 37.43 | 1,868,016 | -0.20(-0.52%) |
Nov 15, 2019 | 37.65 | 37.80 | 37.46 | 37.63 | 886,741 | +0.20(+0.53%) |
Nov 14, 2019 | 37.01 | 37.57 | 36.83 | 37.43 | 2,068,017 | +0.45(+1.23%) |
Nov 13, 2019 | 36.64 | 37.03 | 36.18 | 36.98 | 3,652,921 | +0.23(+0.63%) |
Nov 12, 2019 | 36.41 | 36.95 | 36.03 | 36.75 | 2,071,291 | +0.40(+1.11%) |
Nov 11, 2019 | 36.06 | 36.41 | 35.82 | 36.35 | 1,925,765 | +0.14(+0.38%) |
Nov 08, 2019 | 36.15 | 36.64 | 35.82 | 36.21 | 2,612,944 | -0.26(-0.70%) |
Nov 07, 2019 | 37.69 | 37.74 | 36.31 | 36.47 | 2,438,713 | -0.26(-0.70%) |
Nov 06, 2019 | 37.55 | 37.64 | 36.47 | 36.72 | 1,913,726 | -0.72(-1.92%) |
Nov 05, 2019 | 37.67 | 37.85 | 37.08 | 37.44 | 1,816,941 | -0.01(-0.02%) |
Nov 04, 2019 | 37.31 | 37.85 | 36.84 | 37.45 | 2,889,103 | +0.40(+1.09%) |
Nov 01, 2019 | 35.49 | 37.31 | 35.12 | 37.05 | 3,031,099 | +1.79(+5.08%) |
Oct 31, 2019 | 34.44 | 35.58 | 34.21 | 35.26 | 2,496,686 | +0.14(+0.39%) |
Oct 30, 2019 | 35.38 | 35.70 | 34.86 | 35.12 | 2,493,151 | -0.19(-0.53%) |
Oct 29, 2019 | 35.12 | 35.80 | 35.12 | 35.31 | 1,196,281 | -0.03(-0.07%) |
Oct 28, 2019 | 35.46 | 35.69 | 34.26 | 35.34 | 3,107,651 | +0.03(+0.10%) |
Oct 25, 2019 | 35.24 | 35.58 | 34.94 | 35.30 | 1,212,323 | +0.04(+0.12%) |
Oct 24, 2019 | 35.37 | 36.03 | 34.99 | 35.26 | 3,029,614 | -0.10(-0.29%) |
Oct 23, 2019 | 34.16 | 35.48 | 34.16 | 35.36 | 2,886,656 | +1.25(+3.67%) |
Oct 22, 2019 | 34.37 | 34.64 | 34.08 | 34.11 | 1,048,740 | -0.13(-0.38%) |
Oct 21, 2019 | 34.34 | 34.57 | 34.03 | 34.24 | 2,367,833 | +0.00(+0.00%) |
Oct 18, 2019 | 34.20 | 34.38 | 33.96 | 34.24 | 1,148,467 | -0.05(-0.15%) |
Oct 17, 2019 | 33.94 | 34.43 | 33.81 | 34.29 | 1,258,508 | +0.50(+1.47%) |
Oct 16, 2019 | 33.75 | 33.85 | 33.18 | 33.79 | 1,329,868 | +0.04(+0.13%) |
Oct 15, 2019 | 33.30 | 33.88 | 33.26 | 33.75 | 1,656,781 | +0.63(+1.89%) |
Oct 14, 2019 | 33.07 | 33.32 | 32.77 | 33.13 | 6,360,462 | -0.04(-0.13%) |
Oct 11, 2019 | 33.84 | 34.13 | 33.16 | 33.17 | 1,932,362 | -0.18(-0.54%) |
Oct 10, 2019 | 33.07 | 33.44 | 33.01 | 33.35 | 1,156,558 | +0.21(+0.62%) |
Oct 09, 2019 | 32.65 | 33.32 | 31.87 | 33.14 | 1,459,382 | +0.72(+2.22%) |
Oct 08, 2019 | 32.31 | 32.90 | 32.02 | 32.42 | 2,749,830 | -0.12(-0.37%) |
Oct 07, 2019 | 32.12 | 32.86 | 31.87 | 32.54 | 2,788,638 | +0.34(+1.06%) |
Oct 04, 2019 | 31.68 | 32.66 | 31.68 | 32.20 | 3,278,117 | +0.61(+1.93%) |
Oct 03, 2019 | 30.53 | 32.28 | 30.47 | 31.59 | 4,068,152 | +1.00(+3.28%) |
Oct 02, 2019 | 31.50 | 31.69 | 29.98 | 30.59 | 3,833,650 | -1.17(-3.69%) |
Oct 01, 2019 | 32.71 | 32.89 | 31.68 | 31.76 | 1,981,310 | -0.63(-1.96%) |
Sep 30, 2019 | 33.31 | 33.36 | 32.38 | 32.40 | 2,483,737 | -0.91(-2.73%) |
Sep 27, 2019 | 34.85 | 35.03 | 32.96 | 33.31 | 3,772,035 | -1.43(-4.12%) |
Sep 26, 2019 | 34.52 | 34.81 | 34.32 | 34.74 | 1,741,238 | +0.16(+0.47%) |
Sep 25, 2019 | 34.19 | 34.79 | 33.87 | 34.57 | 2,164,744 | +0.14(+0.40%) |
Sep 24, 2019 | 34.39 | 35.16 | 34.18 | 34.44 | 6,205,242 | +0.06(+0.17%) |
Sep 23, 2019 | 34.08 | 34.46 | 33.74 | 34.38 | 4,999,131 | +0.06(+0.17%) |
Sep 20, 2019 | 34.99 | 35.34 | 34.06 | 34.32 | 7,999,231 | -0.70(-2.01%) |
Sep 19, 2019 | 34.87 | 35.18 | 34.80 | 35.02 | 6,420,383 | +0.15(+0.44%) |
Sep 18, 2019 | 34.69 | 35.19 | 34.29 | 34.86 | 5,705,248 | +0.06(+0.17%) |
Sep 17, 2019 | 34.68 | 35.13 | 34.55 | 34.80 | 2,178,193 | +0.06(+0.17%) |
Sep 16, 2019 | 34.21 | 34.94 | 33.91 | 34.74 | 3,223,737 | +0.33(+0.95%) |
Sep 13, 2019 | 34.99 | 35.00 | 34.26 | 34.42 | 2,645,047 | -0.34(-0.99%) |
Sep 12, 2019 | 35.00 | 35.56 | 34.44 | 34.76 | 3,877,915 | +0.24(+0.69%) |
Sep 11, 2019 | 34.09 | 34.71 | 33.97 | 34.52 | 4,623,803 | +0.49(+1.43%) |
Sep 10, 2019 | 34.95 | 35.80 | 33.77 | 34.03 | 3,944,941 | -1.05(-3.00%) |
Sep 09, 2019 | 34.94 | 35.16 | 34.35 | 35.09 | 5,216,158 | +0.24(+0.69%) |
Sep 06, 2019 | 35.08 | 35.10 | 34.24 | 34.85 | 7,578,974 | -0.23(-0.66%) |
Sep 05, 2019 | 34.68 | 35.39 | 33.84 | 35.08 | 16,219,450 | +1.79(+5.38%) |
Sep 04, 2019 | 32.14 | 33.49 | 32.08 | 33.29 | 4,339,431 | +1.68(+5.31%) |