Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.60 | 31.72 | 31.42 | 31.49 | 17,526,240 | +0.27(+0.88%) |
Nov 27, 2019 | 31.09 | 31.34 | 30.80 | 31.22 | 24,077,240 | +0.00(+0.00%) |
Nov 26, 2019 | 31.21 | 31.27 | 30.77 | 31.22 | 48,489,928 | -0.45(-1.43%) |
Nov 25, 2019 | 31.85 | 31.98 | 31.63 | 31.67 | 26,690,854 | -0.33(-1.04%) |
Nov 22, 2019 | 32.00 | 32.14 | 31.78 | 32.01 | 23,739,704 | +0.29(+0.91%) |
Nov 21, 2019 | 31.34 | 31.72 | 31.13 | 31.72 | 28,943,660 | +0.60(+1.93%) |
Nov 20, 2019 | 31.11 | 31.41 | 30.97 | 31.12 | 23,667,246 | -0.03(-0.10%) |
Nov 19, 2019 | 31.31 | 31.33 | 31.01 | 31.15 | 19,111,678 | -0.16(-0.50%) |
Nov 18, 2019 | 31.76 | 31.78 | 31.24 | 31.30 | 37,209,740 | -0.60(-1.88%) |
Nov 15, 2019 | 31.78 | 31.98 | 31.72 | 31.90 | 25,983,380 | +0.40(+1.27%) |
Nov 14, 2019 | 31.44 | 31.62 | 31.26 | 31.50 | 29,644,708 | +0.06(+0.19%) |
Nov 13, 2019 | 31.36 | 31.59 | 31.07 | 31.44 | 49,924,708 | -0.29(-0.91%) |
Nov 12, 2019 | 31.79 | 31.83 | 31.49 | 31.73 | 54,784,472 | -0.62(-1.90%) |
Nov 11, 2019 | 31.89 | 32.41 | 31.86 | 32.35 | 26,785,802 | +0.45(+1.39%) |
Nov 08, 2019 | 32.35 | 32.58 | 31.82 | 31.90 | 55,254,332 | -1.12(-3.39%) |
Nov 07, 2019 | 32.95 | 33.26 | 32.84 | 33.02 | 31,507,160 | +0.14(+0.43%) |
Nov 06, 2019 | 32.74 | 33.28 | 32.47 | 32.88 | 40,334,476 | -0.67(-2.01%) |
Nov 05, 2019 | 33.55 | 33.73 | 33.39 | 33.56 | 26,372,342 | +0.17(+0.51%) |
Nov 04, 2019 | 33.76 | 33.80 | 33.36 | 33.38 | 21,762,624 | -0.05(-0.16%) |
Nov 01, 2019 | 33.48 | 33.73 | 33.18 | 33.44 | 48,875,944 | +0.36(+1.10%) |
Oct 31, 2019 | 33.22 | 33.25 | 32.66 | 33.07 | 37,078,700 | -0.50(-1.50%) |
Oct 30, 2019 | 32.87 | 33.59 | 32.64 | 33.58 | 32,367,480 | +0.49(+1.48%) |
Oct 29, 2019 | 33.27 | 33.43 | 33.06 | 33.09 | 21,660,276 | -0.38(-1.13%) |
Oct 28, 2019 | 33.38 | 33.60 | 33.31 | 33.47 | 24,767,030 | +0.34(+1.03%) |
Oct 25, 2019 | 32.95 | 33.28 | 32.88 | 33.13 | 35,102,780 | +0.40(+1.22%) |
Oct 24, 2019 | 33.19 | 33.20 | 32.63 | 32.72 | 25,387,846 | -0.24(-0.74%) |
Oct 23, 2019 | 32.47 | 33.04 | 32.42 | 32.97 | 43,833,180 | +0.45(+1.39%) |
Oct 22, 2019 | 31.97 | 32.67 | 31.96 | 32.52 | 44,238,972 | +0.78(+2.45%) |
Oct 21, 2019 | 31.30 | 31.75 | 31.22 | 31.74 | 32,276,486 | +0.28(+0.90%) |
Oct 18, 2019 | 31.35 | 31.59 | 31.25 | 31.46 | 29,326,240 | +0.28(+0.90%) |
Oct 17, 2019 | 31.64 | 31.75 | 31.06 | 31.17 | 34,313,836 | -0.24(-0.76%) |
Oct 16, 2019 | 30.69 | 31.42 | 30.64 | 31.41 | 40,539,232 | +0.42(+1.34%) |
Oct 15, 2019 | 31.19 | 31.32 | 31.00 | 31.00 | 24,761,876 | -0.24(-0.78%) |
Oct 14, 2019 | 31.12 | 31.26 | 31.03 | 31.24 | 21,444,284 | -0.07(-0.24%) |
Oct 11, 2019 | 30.95 | 31.57 | 30.92 | 31.32 | 50,522,896 | +0.79(+2.57%) |
Oct 10, 2019 | 30.40 | 30.91 | 30.28 | 30.53 | 29,477,258 | +0.03(+0.10%) |
Oct 09, 2019 | 30.49 | 30.70 | 30.15 | 30.50 | 24,459,192 | +0.41(+1.36%) |
Oct 08, 2019 | 30.46 | 30.73 | 30.09 | 30.09 | 40,197,964 | -0.22(-0.71%) |
Oct 07, 2019 | 31.04 | 31.18 | 30.30 | 30.31 | 35,879,792 | -0.92(-2.94%) |
Oct 04, 2019 | 30.77 | 31.29 | 30.71 | 31.23 | 31,914,598 | +0.67(+2.21%) |
Oct 03, 2019 | 30.28 | 30.70 | 30.02 | 30.55 | 38,822,252 | +0.31(+1.03%) |
Oct 02, 2019 | 30.51 | 30.54 | 30.08 | 30.24 | 41,193,208 | -0.67(-2.16%) |
Oct 01, 2019 | 31.01 | 31.15 | 30.80 | 30.91 | 27,677,822 | -0.33(-1.07%) |
Sep 30, 2019 | 31.23 | 31.38 | 31.08 | 31.24 | 29,078,484 | -0.07(-0.24%) |
Sep 27, 2019 | 31.28 | 31.52 | 31.06 | 31.32 | 21,188,834 | -0.02(-0.07%) |
Sep 26, 2019 | 31.38 | 31.40 | 31.07 | 31.34 | 23,579,300 | +0.22(+0.71%) |
Sep 25, 2019 | 30.64 | 31.16 | 30.43 | 31.12 | 19,846,128 | +0.22(+0.70%) |
Sep 24, 2019 | 31.10 | 31.11 | 30.69 | 30.90 | 22,806,154 | -0.13(-0.41%) |
Sep 23, 2019 | 30.94 | 31.08 | 30.83 | 31.03 | 22,521,018 | -0.27(-0.85%) |
Sep 20, 2019 | 31.06 | 31.29 | 30.78 | 31.29 | 33,996,720 | +0.21(+0.67%) |
Sep 19, 2019 | 31.72 | 31.88 | 31.04 | 31.09 | 36,428,392 | -0.51(-1.62%) |
Sep 18, 2019 | 31.64 | 31.78 | 31.24 | 31.60 | 19,293,390 | -0.19(-0.58%) |
Sep 17, 2019 | 31.13 | 31.80 | 31.09 | 31.78 | 23,346,810 | +0.38(+1.20%) |
Sep 16, 2019 | 31.10 | 31.60 | 31.03 | 31.40 | 19,819,478 | +0.05(+0.17%) |
Sep 13, 2019 | 31.95 | 32.01 | 31.28 | 31.35 | 22,021,144 | -0.53(-1.65%) |
Sep 12, 2019 | 31.97 | 32.07 | 31.66 | 31.88 | 22,020,896 | +0.28(+0.89%) |
Sep 11, 2019 | 31.49 | 31.84 | 31.43 | 31.60 | 27,085,706 | +0.44(+1.43%) |
Sep 10, 2019 | 30.96 | 31.37 | 30.75 | 31.15 | 23,798,586 | -0.09(-0.28%) |
Sep 09, 2019 | 31.42 | 31.75 | 31.10 | 31.24 | 26,454,900 | +0.00(+0.00%) |
Sep 06, 2019 | 31.26 | 31.49 | 31.20 | 31.24 | 21,849,072 | +0.39(+1.25%) |
Sep 05, 2019 | 31.13 | 31.40 | 30.83 | 30.86 | 27,981,404 | +0.31(+1.02%) |
Sep 04, 2019 | 30.28 | 30.58 | 30.19 | 30.54 | 27,063,422 | +0.93(+3.16%) |