Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.40 | 35.72 | 35.26 | 35.36 | 230,790 | -0.11(-0.31%) |
Nov 27, 2019 | 35.55 | 35.98 | 35.20 | 35.47 | 834,004 | +0.08(+0.23%) |
Nov 26, 2019 | 36.07 | 36.18 | 35.36 | 35.39 | 1,006,140 | -0.74(-2.05%) |
Nov 25, 2019 | 35.05 | 36.36 | 34.88 | 36.13 | 1,295,195 | +1.31(+3.77%) |
Nov 22, 2019 | 34.25 | 34.88 | 34.10 | 34.82 | 691,045 | +0.72(+2.12%) |
Nov 21, 2019 | 34.53 | 34.95 | 34.04 | 34.10 | 562,116 | -0.42(-1.21%) |
Nov 20, 2019 | 34.78 | 35.21 | 34.42 | 34.51 | 910,801 | -0.62(-1.78%) |
Nov 19, 2019 | 34.50 | 35.22 | 34.24 | 35.14 | 882,732 | +0.82(+2.40%) |
Nov 18, 2019 | 34.52 | 34.60 | 33.84 | 34.31 | 670,627 | -0.29(-0.84%) |
Nov 15, 2019 | 34.34 | 35.04 | 34.20 | 34.60 | 1,124,011 | +0.49(+1.43%) |
Nov 14, 2019 | 33.81 | 34.20 | 33.66 | 34.12 | 704,193 | +0.19(+0.56%) |
Nov 13, 2019 | 33.86 | 33.98 | 33.54 | 33.93 | 502,067 | -0.34(-1.00%) |
Nov 12, 2019 | 35.02 | 35.11 | 34.11 | 34.27 | 898,206 | -0.78(-2.22%) |
Nov 11, 2019 | 35.17 | 35.58 | 34.89 | 35.05 | 439,492 | -0.24(-0.67%) |
Nov 08, 2019 | 35.53 | 35.59 | 34.70 | 35.28 | 808,042 | -0.38(-1.07%) |
Nov 07, 2019 | 35.67 | 36.18 | 35.44 | 35.66 | 1,439,392 | +0.19(+0.54%) |
Nov 06, 2019 | 35.13 | 35.56 | 35.12 | 35.47 | 755,602 | +0.24(+0.67%) |
Nov 05, 2019 | 35.21 | 35.98 | 35.11 | 35.24 | 1,305,010 | +0.41(+1.17%) |
Nov 04, 2019 | 34.96 | 35.11 | 34.62 | 34.83 | 1,451,842 | +0.37(+1.08%) |
Nov 01, 2019 | 34.31 | 34.48 | 34.00 | 34.46 | 1,017,289 | +0.46(+1.36%) |
Oct 31, 2019 | 34.04 | 34.12 | 33.45 | 34.00 | 981,222 | -0.12(-0.34%) |
Oct 30, 2019 | 33.56 | 34.15 | 33.37 | 34.12 | 724,251 | +0.47(+1.40%) |
Oct 29, 2019 | 34.35 | 34.52 | 33.63 | 33.64 | 1,077,427 | -0.88(-2.54%) |
Oct 28, 2019 | 34.59 | 34.90 | 34.35 | 34.52 | 1,211,444 | +0.19(+0.55%) |
Oct 25, 2019 | 33.78 | 34.74 | 33.73 | 34.33 | 1,485,719 | +0.61(+1.80%) |
Oct 24, 2019 | 35.60 | 36.07 | 32.86 | 33.73 | 3,979,782 | -0.44(-1.30%) |
Oct 23, 2019 | 33.67 | 34.30 | 33.14 | 34.17 | 1,781,939 | +0.47(+1.40%) |
Oct 22, 2019 | 34.09 | 34.22 | 33.07 | 33.70 | 1,583,928 | -0.59(-1.72%) |
Oct 21, 2019 | 33.83 | 34.83 | 33.73 | 34.29 | 1,593,404 | +1.00(+2.99%) |
Oct 18, 2019 | 33.15 | 33.48 | 32.93 | 33.29 | 1,867,202 | +0.01(+0.03%) |
Oct 17, 2019 | 33.04 | 33.59 | 32.77 | 33.28 | 1,302,581 | +0.65(+2.00%) |
Oct 16, 2019 | 33.63 | 33.89 | 32.45 | 32.63 | 1,728,181 | -0.76(-2.28%) |
Oct 15, 2019 | 32.43 | 33.45 | 32.00 | 33.39 | 2,638,150 | +0.96(+2.96%) |
Oct 14, 2019 | 32.55 | 32.80 | 31.98 | 32.43 | 1,151,864 | -0.20(-0.61%) |
Oct 11, 2019 | 32.12 | 34.21 | 32.12 | 32.63 | 3,595,864 | +1.86(+6.06%) |
Oct 10, 2019 | 30.36 | 30.99 | 29.97 | 30.77 | 1,681,811 | +0.26(+0.86%) |
Oct 09, 2019 | 30.37 | 30.76 | 30.20 | 30.50 | 1,935,313 | +0.54(+1.81%) |
Oct 08, 2019 | 30.54 | 30.70 | 29.94 | 29.96 | 1,506,583 | -0.84(-2.73%) |
Oct 07, 2019 | 31.13 | 31.19 | 30.68 | 30.80 | 1,391,436 | +0.04(+0.12%) |
Oct 04, 2019 | 30.42 | 30.80 | 30.10 | 30.77 | 1,346,184 | +0.32(+1.04%) |
Oct 03, 2019 | 31.45 | 31.45 | 29.84 | 30.45 | 2,349,534 | -0.96(-3.05%) |
Oct 02, 2019 | 32.05 | 32.10 | 30.82 | 31.41 | 1,620,304 | -1.07(-3.29%) |
Oct 01, 2019 | 33.12 | 33.71 | 32.30 | 32.48 | 741,722 | -0.38(-1.16%) |
Sep 30, 2019 | 33.04 | 33.22 | 32.55 | 32.86 | 906,962 | -0.01(-0.03%) |
Sep 27, 2019 | 33.75 | 34.02 | 32.74 | 32.87 | 681,212 | -0.64(-1.92%) |
Sep 26, 2019 | 33.56 | 33.60 | 32.91 | 33.51 | 583,498 | +0.06(+0.19%) |
Sep 25, 2019 | 33.60 | 33.81 | 33.22 | 33.45 | 886,264 | +0.38(+1.15%) |
Sep 24, 2019 | 34.05 | 34.05 | 32.73 | 33.07 | 887,465 | -0.66(-1.96%) |
Sep 23, 2019 | 33.41 | 33.95 | 33.17 | 33.73 | 1,269,943 | -0.70(-2.02%) |
Sep 20, 2019 | 34.34 | 34.74 | 34.10 | 34.42 | 1,015,300 | +0.10(+0.29%) |
Sep 19, 2019 | 34.66 | 34.77 | 34.12 | 34.32 | 1,148,301 | -0.33(-0.97%) |
Sep 18, 2019 | 34.88 | 35.12 | 34.17 | 34.66 | 1,437,784 | -0.36(-1.03%) |
Sep 17, 2019 | 34.41 | 35.63 | 34.29 | 35.02 | 1,045,494 | +0.28(+0.81%) |
Sep 16, 2019 | 33.93 | 35.04 | 33.78 | 34.74 | 847,636 | -0.34(-0.98%) |
Sep 13, 2019 | 35.37 | 35.83 | 34.89 | 35.08 | 963,596 | +0.44(+1.28%) |
Sep 12, 2019 | 35.08 | 35.30 | 34.53 | 34.64 | 846,368 | -0.43(-1.24%) |
Sep 11, 2019 | 34.51 | 35.29 | 34.12 | 35.07 | 1,295,079 | +0.79(+2.30%) |
Sep 10, 2019 | 32.60 | 34.31 | 32.27 | 34.29 | 1,329,783 | +1.57(+4.81%) |
Sep 09, 2019 | 32.21 | 32.83 | 31.25 | 32.71 | 3,059,259 | -0.83(-2.48%) |
Sep 06, 2019 | 34.17 | 34.20 | 33.45 | 33.54 | 780,643 | -0.24(-0.70%) |
Sep 05, 2019 | 32.89 | 33.96 | 32.83 | 33.78 | 911,627 | +1.08(+3.29%) |
Sep 04, 2019 | 32.93 | 32.95 | 31.76 | 32.70 | 1,731,848 | +0.04(+0.11%) |