Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.90 | 36.92 | 36.77 | 36.82 | 491,102 | -0.12(-0.31%) |
Nov 27, 2019 | 36.89 | 36.96 | 36.81 | 36.93 | 1,339,268 | +0.16(+0.44%) |
Nov 26, 2019 | 36.74 | 36.82 | 36.66 | 36.77 | 1,639,645 | +0.05(+0.15%) |
Nov 25, 2019 | 36.60 | 36.72 | 36.59 | 36.72 | 1,304,451 | +0.25(+0.69%) |
Nov 22, 2019 | 36.47 | 36.50 | 36.37 | 36.47 | 1,269,222 | +0.10(+0.27%) |
Nov 21, 2019 | 36.45 | 36.45 | 36.24 | 36.37 | 1,481,711 | -0.04(-0.10%) |
Nov 20, 2019 | 36.49 | 36.52 | 36.22 | 36.41 | 1,562,475 | -0.14(-0.39%) |
Nov 19, 2019 | 36.68 | 36.68 | 36.49 | 36.55 | 2,215,738 | -0.04(-0.12%) |
Nov 18, 2019 | 36.57 | 36.61 | 36.50 | 36.59 | 935,518 | +0.02(+0.05%) |
Nov 15, 2019 | 36.51 | 36.58 | 36.40 | 36.57 | 1,175,193 | +0.21(+0.59%) |
Nov 14, 2019 | 36.30 | 36.36 | 36.19 | 36.36 | 1,265,635 | +0.01(+0.02%) |
Nov 13, 2019 | 36.19 | 36.41 | 36.14 | 36.35 | 1,979,406 | +0.04(+0.10%) |
Nov 12, 2019 | 36.32 | 36.41 | 36.23 | 36.32 | 1,793,505 | +0.06(+0.17%) |
Nov 11, 2019 | 36.17 | 36.26 | 36.13 | 36.25 | 827,799 | -0.05(-0.15%) |
Nov 08, 2019 | 36.20 | 36.32 | 36.09 | 36.31 | 1,295,671 | +0.08(+0.22%) |
Nov 07, 2019 | 36.29 | 36.39 | 36.16 | 36.23 | 1,189,747 | +0.12(+0.32%) |
Nov 06, 2019 | 36.06 | 36.11 | 35.95 | 36.11 | 1,642,688 | +0.06(+0.17%) |
Nov 05, 2019 | 36.08 | 36.11 | 35.99 | 36.05 | 1,396,104 | +0.01(+0.02%) |
Nov 04, 2019 | 36.10 | 36.12 | 35.96 | 36.04 | 3,541,110 | +0.15(+0.42%) |
Nov 01, 2019 | 35.82 | 35.91 | 35.75 | 35.89 | 1,232,911 | +0.28(+0.78%) |
Oct 31, 2019 | 35.71 | 35.71 | 35.41 | 35.61 | 6,875,932 | -0.13(-0.37%) |
Oct 30, 2019 | 35.70 | 35.77 | 35.50 | 35.74 | 1,023,047 | +0.06(+0.18%) |
Oct 29, 2019 | 35.57 | 35.75 | 35.54 | 35.68 | 1,206,872 | +0.11(+0.30%) |
Oct 28, 2019 | 35.56 | 35.67 | 35.53 | 35.58 | 1,604,989 | +0.16(+0.45%) |
Oct 25, 2019 | 35.25 | 35.49 | 35.23 | 35.41 | 1,266,533 | +0.15(+0.43%) |
Oct 24, 2019 | 35.40 | 35.40 | 35.16 | 35.26 | 1,121,856 | -0.03(-0.08%) |
Oct 23, 2019 | 35.19 | 35.29 | 35.16 | 35.29 | 1,166,678 | +0.05(+0.15%) |
Oct 22, 2019 | 35.33 | 35.41 | 35.21 | 35.24 | 1,092,631 | +0.00(+0.00%) |
Oct 21, 2019 | 35.20 | 35.25 | 35.16 | 35.24 | 1,065,780 | +0.21(+0.61%) |
Oct 18, 2019 | 35.00 | 35.12 | 34.94 | 35.02 | 880,778 | -0.06(-0.18%) |
Oct 17, 2019 | 35.10 | 35.19 | 35.00 | 35.08 | 976,408 | +0.14(+0.41%) |
Oct 16, 2019 | 34.99 | 35.04 | 34.91 | 34.94 | 1,363,038 | -0.02(-0.05%) |
Oct 15, 2019 | 34.83 | 35.08 | 34.76 | 34.96 | 1,029,622 | +0.27(+0.77%) |
Oct 14, 2019 | 34.70 | 34.76 | 34.63 | 34.69 | 2,289,132 | -0.04(-0.13%) |
Oct 11, 2019 | 34.70 | 35.01 | 34.69 | 34.74 | 1,465,125 | +0.38(+1.12%) |
Oct 10, 2019 | 34.12 | 34.46 | 34.08 | 34.35 | 1,264,284 | +0.24(+0.71%) |
Oct 09, 2019 | 34.08 | 34.23 | 33.96 | 34.11 | 937,089 | +0.27(+0.79%) |
Oct 08, 2019 | 34.13 | 34.19 | 33.84 | 33.84 | 1,323,806 | -0.51(-1.48%) |
Oct 07, 2019 | 34.42 | 34.60 | 34.34 | 34.35 | 886,827 | -0.16(-0.47%) |
Oct 04, 2019 | 34.12 | 34.53 | 34.10 | 34.51 | 1,567,223 | +0.50(+1.47%) |
Oct 03, 2019 | 33.78 | 34.01 | 33.42 | 34.01 | 1,955,541 | +0.21(+0.63%) |
Oct 02, 2019 | 34.23 | 34.25 | 33.62 | 33.80 | 1,861,785 | -0.62(-1.81%) |
Oct 01, 2019 | 35.04 | 35.09 | 34.40 | 34.42 | 1,892,895 | -0.50(-1.43%) |
Sep 30, 2019 | 34.85 | 35.02 | 34.85 | 34.92 | 1,059,177 | +0.14(+0.41%) |
Sep 27, 2019 | 34.96 | 34.99 | 34.61 | 34.78 | 1,207,919 | -0.04(-0.13%) |
Sep 26, 2019 | 34.91 | 34.91 | 34.68 | 34.83 | 1,497,116 | -0.05(-0.15%) |
Sep 25, 2019 | 34.74 | 34.92 | 34.59 | 34.88 | 1,004,434 | +0.18(+0.51%) |
Sep 24, 2019 | 35.06 | 35.12 | 34.61 | 34.70 | 2,613,639 | -0.21(-0.61%) |
Sep 23, 2019 | 34.75 | 34.99 | 34.75 | 34.91 | 1,172,632 | +0.08(+0.23%) |
Sep 20, 2019 | 35.07 | 35.11 | 34.82 | 34.84 | 1,038,673 | -0.15(-0.43%) |
Sep 19, 2019 | 35.07 | 35.17 | 34.94 | 34.99 | 980,220 | -0.04(-0.10%) |
Sep 18, 2019 | 34.93 | 35.03 | 34.73 | 35.02 | 1,095,707 | +0.06(+0.18%) |
Sep 17, 2019 | 34.84 | 34.97 | 34.79 | 34.96 | 953,236 | +0.07(+0.20%) |
Sep 16, 2019 | 34.91 | 34.95 | 34.81 | 34.89 | 1,051,533 | -0.16(-0.46%) |
Sep 13, 2019 | 35.14 | 35.17 | 35.00 | 35.05 | 1,316,472 | -0.01(-0.03%) |
Sep 12, 2019 | 35.05 | 35.17 | 34.91 | 35.06 | 1,437,459 | +0.13(+0.38%) |
Sep 11, 2019 | 34.73 | 34.95 | 34.61 | 34.92 | 1,074,559 | +0.24(+0.69%) |
Sep 10, 2019 | 34.52 | 34.68 | 34.37 | 34.68 | 1,051,325 | +0.12(+0.36%) |
Sep 09, 2019 | 34.59 | 34.59 | 34.43 | 34.56 | 948,293 | +0.07(+0.21%) |
Sep 06, 2019 | 34.50 | 34.54 | 34.41 | 34.49 | 1,255,115 | +0.06(+0.18%) |
Sep 05, 2019 | 34.33 | 34.56 | 34.30 | 34.43 | 1,186,798 | +0.42(+1.23%) |
Sep 04, 2019 | 33.92 | 34.01 | 33.82 | 34.01 | 2,704,440 | +0.33(+0.97%) |