Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.87 | 36.98 | 35.79 | 36.39 | 1,339,351 | +0.38(+1.06%) |
Nov 27, 2019 | 35.86 | 36.73 | 35.76 | 36.01 | 2,670,394 | +0.33(+0.93%) |
Nov 26, 2019 | 35.77 | 35.78 | 35.14 | 35.68 | 9,048,067 | -0.35(-0.97%) |
Nov 25, 2019 | 34.97 | 36.05 | 34.62 | 36.03 | 3,812,868 | +1.09(+3.12%) |
Nov 22, 2019 | 34.87 | 35.08 | 34.47 | 34.94 | 2,020,207 | +0.22(+0.65%) |
Nov 21, 2019 | 35.08 | 35.11 | 34.42 | 34.72 | 3,220,090 | -0.27(-0.78%) |
Nov 20, 2019 | 35.54 | 35.60 | 34.42 | 34.99 | 5,156,368 | -1.06(-2.95%) |
Nov 19, 2019 | 36.41 | 36.42 | 35.68 | 36.05 | 3,192,906 | -0.07(-0.19%) |
Nov 18, 2019 | 36.17 | 36.35 | 35.55 | 36.12 | 4,879,697 | -0.18(-0.48%) |
Nov 15, 2019 | 35.33 | 36.56 | 35.21 | 36.30 | 6,816,968 | +1.37(+3.91%) |
Nov 14, 2019 | 33.83 | 34.99 | 33.58 | 34.93 | 6,696,024 | +1.20(+3.55%) |
Nov 13, 2019 | 34.03 | 34.85 | 33.15 | 33.73 | 10,381,628 | -0.63(-1.84%) |
Nov 12, 2019 | 30.68 | 34.44 | 30.10 | 34.37 | 18,814,996 | +5.70(+19.90%) |
Nov 11, 2019 | 29.03 | 29.41 | 28.44 | 28.66 | 6,615,684 | -0.66(-2.26%) |
Nov 08, 2019 | 28.68 | 29.38 | 28.29 | 29.33 | 5,996,413 | +0.53(+1.83%) |
Nov 07, 2019 | 28.78 | 29.44 | 28.66 | 28.80 | 3,263,665 | +0.47(+1.65%) |
Nov 06, 2019 | 28.74 | 29.14 | 28.13 | 28.33 | 3,927,222 | -0.57(-1.96%) |
Nov 05, 2019 | 29.04 | 29.61 | 28.73 | 28.90 | 7,534,364 | +0.08(+0.27%) |
Nov 04, 2019 | 28.24 | 29.03 | 27.77 | 28.82 | 3,811,267 | +1.16(+4.19%) |
Nov 01, 2019 | 27.05 | 27.83 | 26.99 | 27.66 | 2,810,401 | +0.68(+2.53%) |
Oct 31, 2019 | 27.05 | 27.05 | 26.30 | 26.98 | 1,968,924 | -0.02(-0.07%) |
Oct 30, 2019 | 27.26 | 27.29 | 26.37 | 27.00 | 2,319,994 | -0.17(-0.61%) |
Oct 29, 2019 | 27.22 | 27.39 | 26.87 | 27.16 | 1,934,248 | -0.22(-0.82%) |
Oct 28, 2019 | 27.69 | 28.06 | 27.30 | 27.39 | 2,036,258 | -0.21(-0.78%) |
Oct 25, 2019 | 26.67 | 27.63 | 26.66 | 27.60 | 2,396,739 | +0.88(+3.28%) |
Oct 24, 2019 | 27.39 | 27.65 | 26.50 | 26.72 | 3,128,764 | -0.56(-2.04%) |
Oct 23, 2019 | 26.90 | 27.40 | 26.41 | 27.28 | 2,492,083 | +0.24(+0.90%) |
Oct 22, 2019 | 26.81 | 27.17 | 26.37 | 27.04 | 2,154,928 | +0.21(+0.80%) |
Oct 21, 2019 | 26.25 | 27.18 | 26.16 | 26.82 | 4,487,618 | +1.04(+4.05%) |
Oct 18, 2019 | 27.18 | 27.29 | 25.78 | 25.78 | 6,066,160 | -1.42(-5.23%) |
Oct 17, 2019 | 27.28 | 27.64 | 26.64 | 27.20 | 6,005,945 | +0.03(+0.11%) |
Oct 16, 2019 | 28.30 | 28.35 | 27.15 | 27.17 | 4,762,954 | -1.10(-3.90%) |
Oct 15, 2019 | 27.48 | 28.42 | 27.37 | 28.27 | 3,461,646 | +0.88(+3.20%) |
Oct 14, 2019 | 27.16 | 27.49 | 26.57 | 27.40 | 5,683,994 | +0.07(+0.25%) |
Oct 11, 2019 | 26.46 | 27.91 | 26.34 | 27.33 | 4,669,164 | +1.40(+5.42%) |
Oct 10, 2019 | 25.89 | 26.38 | 25.74 | 25.92 | 2,955,914 | +0.20(+0.76%) |
Oct 09, 2019 | 26.06 | 26.15 | 25.64 | 25.73 | 3,140,383 | +0.06(+0.23%) |
Oct 08, 2019 | 25.78 | 26.05 | 25.37 | 25.67 | 4,822,561 | -0.60(-2.30%) |
Oct 07, 2019 | 26.51 | 27.22 | 26.27 | 26.27 | 7,863,455 | -0.31(-1.17%) |
Oct 04, 2019 | 26.61 | 26.85 | 26.15 | 26.59 | 7,056,057 | +0.03(+0.11%) |
Oct 03, 2019 | 26.42 | 26.67 | 25.87 | 26.56 | 4,878,613 | +0.15(+0.55%) |
Oct 02, 2019 | 27.05 | 27.42 | 26.40 | 26.41 | 5,402,408 | -0.97(-3.53%) |
Oct 01, 2019 | 28.94 | 29.00 | 27.35 | 27.38 | 6,810,506 | -1.38(-4.81%) |
Sep 30, 2019 | 29.03 | 29.26 | 28.51 | 28.76 | 4,797,512 | -0.27(-0.94%) |
Sep 27, 2019 | 29.15 | 29.73 | 28.83 | 29.03 | 2,547,721 | +0.17(+0.57%) |
Sep 26, 2019 | 29.38 | 29.39 | 28.44 | 28.87 | 5,338,317 | -1.30(-4.30%) |
Sep 25, 2019 | 30.13 | 30.44 | 29.45 | 30.16 | 2,825,426 | +0.05(+0.16%) |
Sep 24, 2019 | 31.57 | 31.57 | 29.89 | 30.12 | 4,809,552 | -1.12(-3.59%) |
Sep 23, 2019 | 30.76 | 31.33 | 30.68 | 31.24 | 7,796,169 | +0.21(+0.69%) |
Sep 20, 2019 | 31.61 | 31.93 | 30.81 | 31.02 | 12,213,658 | -0.39(-1.24%) |
Sep 19, 2019 | 31.44 | 32.11 | 31.20 | 31.41 | 4,419,202 | +0.19(+0.59%) |
Sep 18, 2019 | 31.24 | 31.58 | 30.56 | 31.23 | 5,999,039 | -0.30(-0.96%) |
Sep 17, 2019 | 32.12 | 32.15 | 31.08 | 31.53 | 3,878,453 | -0.89(-2.74%) |
Sep 16, 2019 | 31.53 | 33.04 | 31.53 | 32.42 | 6,120,728 | +0.54(+1.68%) |
Sep 13, 2019 | 32.29 | 33.25 | 31.71 | 31.88 | 6,811,839 | +0.21(+0.68%) |
Sep 12, 2019 | 32.95 | 33.07 | 29.35 | 31.67 | 25,711,550 | -3.91(-10.99%) |
Sep 11, 2019 | 35.26 | 35.61 | 33.96 | 35.58 | 3,026,193 | +0.45(+1.28%) |
Sep 10, 2019 | 33.95 | 35.18 | 33.92 | 35.13 | 5,779,298 | +1.04(+3.06%) |
Sep 09, 2019 | 33.55 | 34.63 | 33.41 | 34.08 | 5,625,615 | +0.81(+2.43%) |
Sep 06, 2019 | 33.45 | 33.64 | 32.98 | 33.27 | 3,644,086 | +0.09(+0.26%) |
Sep 05, 2019 | 31.98 | 33.39 | 31.98 | 33.19 | 6,557,895 | +1.62(+5.13%) |
Sep 04, 2019 | 31.33 | 31.63 | 31.06 | 31.57 | 2,786,634 | +0.82(+2.66%) |