Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.87 | 33.20 | 32.82 | 33.06 | 3,349,905 | +0.19(+0.58%) |
Nov 27, 2019 | 32.57 | 33.04 | 32.57 | 32.87 | 4,382,325 | +0.03(+0.11%) |
Nov 26, 2019 | 32.58 | 32.84 | 32.38 | 32.83 | 12,928,978 | +0.33(+1.01%) |
Nov 25, 2019 | 32.64 | 32.89 | 32.45 | 32.51 | 7,124,594 | -0.28(-0.87%) |
Nov 22, 2019 | 32.95 | 33.00 | 32.57 | 32.79 | 4,150,356 | -0.10(-0.31%) |
Nov 21, 2019 | 33.03 | 33.19 | 32.80 | 32.89 | 4,781,331 | -0.22(-0.68%) |
Nov 20, 2019 | 33.07 | 33.36 | 32.72 | 33.12 | 5,838,715 | +0.10(+0.31%) |
Nov 19, 2019 | 32.74 | 33.34 | 32.65 | 33.02 | 6,566,232 | +0.25(+0.76%) |
Nov 18, 2019 | 32.30 | 32.78 | 32.22 | 32.77 | 5,745,463 | +0.39(+1.20%) |
Nov 15, 2019 | 32.09 | 32.43 | 32.02 | 32.38 | 4,036,984 | +0.06(+0.19%) |
Nov 14, 2019 | 32.28 | 32.52 | 32.17 | 32.32 | 4,540,033 | +0.15(+0.45%) |
Nov 13, 2019 | 31.88 | 32.40 | 31.88 | 32.17 | 5,797,431 | +0.40(+1.27%) |
Nov 12, 2019 | 31.68 | 31.96 | 31.41 | 31.77 | 5,252,721 | +0.16(+0.52%) |
Nov 11, 2019 | 31.43 | 31.78 | 31.39 | 31.60 | 5,758,740 | +0.09(+0.27%) |
Nov 08, 2019 | 31.20 | 31.59 | 31.05 | 31.52 | 10,152,168 | -0.28(-0.87%) |
Nov 07, 2019 | 32.17 | 32.17 | 31.53 | 31.79 | 8,776,652 | -0.62(-1.91%) |
Nov 06, 2019 | 32.47 | 32.64 | 32.12 | 32.41 | 6,967,224 | +0.09(+0.27%) |
Nov 05, 2019 | 32.93 | 33.54 | 31.54 | 32.33 | 14,385,010 | -1.15(-3.45%) |
Nov 04, 2019 | 34.02 | 34.08 | 33.41 | 33.48 | 8,562,917 | -0.62(-1.82%) |
Nov 01, 2019 | 34.16 | 34.32 | 33.86 | 34.10 | 7,488,296 | -0.10(-0.30%) |
Oct 31, 2019 | 33.74 | 34.23 | 33.61 | 34.20 | 6,226,657 | +0.59(+1.77%) |
Oct 30, 2019 | 33.36 | 33.84 | 33.13 | 33.61 | 5,788,211 | +0.17(+0.51%) |
Oct 29, 2019 | 33.07 | 33.81 | 32.95 | 33.44 | 5,285,439 | -0.01(-0.03%) |
Oct 28, 2019 | 33.41 | 33.53 | 33.17 | 33.45 | 4,955,885 | -0.28(-0.84%) |
Oct 25, 2019 | 34.09 | 34.25 | 33.57 | 33.73 | 5,773,792 | +0.07(+0.20%) |
Oct 24, 2019 | 33.23 | 33.81 | 33.10 | 33.66 | 5,417,928 | +0.62(+1.88%) |
Oct 23, 2019 | 33.06 | 33.49 | 32.75 | 33.04 | 6,318,550 | +0.50(+1.53%) |
Oct 22, 2019 | 32.69 | 33.09 | 32.46 | 32.54 | 7,010,375 | -0.14(-0.42%) |
Oct 21, 2019 | 33.27 | 33.27 | 32.47 | 32.68 | 5,211,869 | -0.41(-1.25%) |
Oct 18, 2019 | 32.96 | 33.23 | 32.78 | 33.09 | 5,361,892 | +0.11(+0.34%) |
Oct 17, 2019 | 32.55 | 33.39 | 32.42 | 32.98 | 5,662,127 | +0.41(+1.27%) |
Oct 16, 2019 | 32.58 | 32.60 | 32.08 | 32.57 | 6,197,817 | +0.12(+0.37%) |
Oct 15, 2019 | 32.46 | 32.79 | 32.40 | 32.45 | 5,790,888 | -0.27(-0.82%) |
Oct 14, 2019 | 32.34 | 32.80 | 32.24 | 32.71 | 5,029,270 | +0.33(+1.01%) |
Oct 11, 2019 | 33.06 | 33.28 | 32.33 | 32.39 | 11,034,743 | -1.14(-3.39%) |
Oct 10, 2019 | 33.48 | 33.60 | 32.90 | 33.52 | 6,105,239 | +0.14(+0.41%) |
Oct 09, 2019 | 33.42 | 33.67 | 33.19 | 33.39 | 5,807,931 | -0.12(-0.36%) |
Oct 08, 2019 | 33.34 | 33.55 | 33.02 | 33.51 | 7,025,360 | +0.57(+1.72%) |
Oct 07, 2019 | 32.68 | 33.10 | 32.52 | 32.94 | 5,183,374 | -0.04(-0.13%) |
Oct 04, 2019 | 32.61 | 33.19 | 32.38 | 32.98 | 5,917,016 | +0.16(+0.50%) |
Oct 03, 2019 | 32.85 | 33.38 | 32.67 | 32.82 | 6,462,204 | +0.22(+0.66%) |
Oct 02, 2019 | 32.82 | 32.97 | 32.27 | 32.60 | 8,407,019 | +0.27(+0.83%) |
Oct 01, 2019 | 32.33 | 32.90 | 32.26 | 32.34 | 8,743,664 | -0.31(-0.95%) |
Sep 30, 2019 | 32.53 | 33.02 | 32.24 | 32.64 | 9,450,492 | -0.41(-1.25%) |
Sep 27, 2019 | 33.32 | 33.39 | 32.98 | 33.06 | 11,311,085 | -0.84(-2.46%) |
Sep 26, 2019 | 34.08 | 34.32 | 33.70 | 33.89 | 7,283,750 | -0.17(-0.51%) |
Sep 25, 2019 | 34.52 | 34.61 | 33.67 | 34.07 | 6,935,852 | -0.62(-1.79%) |
Sep 24, 2019 | 33.96 | 35.00 | 33.88 | 34.69 | 8,325,177 | +0.38(+1.10%) |
Sep 23, 2019 | 34.26 | 34.57 | 34.04 | 34.31 | 7,548,229 | +0.01(+0.03%) |
Sep 20, 2019 | 34.01 | 34.35 | 33.83 | 34.30 | 9,717,617 | +0.39(+1.14%) |
Sep 19, 2019 | 33.90 | 34.07 | 33.67 | 33.91 | 4,737,073 | +0.29(+0.87%) |
Sep 18, 2019 | 34.03 | 34.25 | 32.96 | 33.62 | 8,740,165 | -0.47(-1.39%) |
Sep 17, 2019 | 33.24 | 34.58 | 33.16 | 34.09 | 12,280,149 | +0.96(+2.91%) |
Sep 16, 2019 | 33.62 | 33.75 | 32.78 | 33.13 | 10,942,338 | -0.12(-0.36%) |
Sep 13, 2019 | 33.37 | 33.59 | 32.88 | 33.25 | 11,352,902 | -0.03(-0.10%) |
Sep 12, 2019 | 34.19 | 34.59 | 33.25 | 33.28 | 10,241,305 | -0.05(-0.16%) |
Sep 11, 2019 | 33.08 | 33.99 | 32.98 | 33.33 | 8,955,464 | +0.60(+1.84%) |
Sep 10, 2019 | 32.39 | 33.09 | 32.21 | 32.73 | 7,901,761 | +0.09(+0.26%) |
Sep 09, 2019 | 33.66 | 34.09 | 32.38 | 32.65 | 10,415,511 | -0.51(-1.55%) |
Sep 06, 2019 | 33.83 | 33.95 | 33.13 | 33.16 | 8,380,128 | -0.58(-1.73%) |
Sep 05, 2019 | 34.96 | 35.00 | 33.42 | 33.74 | 11,831,615 | -1.44(-4.10%) |
Sep 04, 2019 | 34.76 | 35.22 | 34.53 | 35.18 | 5,445,811 | +0.54(+1.56%) |