Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.21 | 35.29 | 34.87 | 34.93 | 168,590 | -0.36(-1.02%) |
Nov 27, 2019 | 35.26 | 35.41 | 35.08 | 35.29 | 279,090 | +0.11(+0.32%) |
Nov 26, 2019 | 35.04 | 35.41 | 34.98 | 35.18 | 332,956 | +0.18(+0.52%) |
Nov 25, 2019 | 34.67 | 35.14 | 34.67 | 35.00 | 517,569 | +0.33(+0.96%) |
Nov 22, 2019 | 34.71 | 34.85 | 34.61 | 34.66 | 311,082 | +0.07(+0.19%) |
Nov 21, 2019 | 34.94 | 35.02 | 34.42 | 34.60 | 580,553 | -0.30(-0.87%) |
Nov 20, 2019 | 35.10 | 35.24 | 34.68 | 34.90 | 709,090 | -0.37(-1.05%) |
Nov 19, 2019 | 35.70 | 35.70 | 35.16 | 35.27 | 556,531 | -0.29(-0.80%) |
Nov 18, 2019 | 35.97 | 36.02 | 35.50 | 35.56 | 419,239 | -0.40(-1.11%) |
Nov 15, 2019 | 36.10 | 36.10 | 35.65 | 35.96 | 697,831 | +0.15(+0.42%) |
Nov 14, 2019 | 35.35 | 35.83 | 35.35 | 35.80 | 391,439 | +0.29(+0.83%) |
Nov 13, 2019 | 35.64 | 35.84 | 35.25 | 35.51 | 285,780 | -0.38(-1.06%) |
Nov 12, 2019 | 36.14 | 36.25 | 35.82 | 35.89 | 307,659 | -0.05(-0.13%) |
Nov 11, 2019 | 36.09 | 36.27 | 35.82 | 35.94 | 404,399 | -0.33(-0.92%) |
Nov 08, 2019 | 36.37 | 36.58 | 36.15 | 36.27 | 529,346 | -0.06(-0.16%) |
Nov 07, 2019 | 36.46 | 36.73 | 36.19 | 36.33 | 491,085 | +0.17(+0.47%) |
Nov 06, 2019 | 35.88 | 36.18 | 35.72 | 36.16 | 394,133 | +0.21(+0.58%) |
Nov 05, 2019 | 35.98 | 36.52 | 35.74 | 35.95 | 651,819 | +0.05(+0.13%) |
Nov 04, 2019 | 35.28 | 35.99 | 35.15 | 35.90 | 819,913 | +0.97(+2.77%) |
Nov 01, 2019 | 34.89 | 35.00 | 34.54 | 34.93 | 1,121,519 | +0.25(+0.71%) |
Oct 31, 2019 | 35.56 | 35.56 | 34.61 | 34.68 | 1,119,275 | -0.97(-2.72%) |
Oct 30, 2019 | 36.47 | 36.84 | 35.50 | 35.65 | 640,089 | -1.24(-3.37%) |
Oct 29, 2019 | 36.22 | 37.26 | 36.22 | 36.90 | 589,933 | +0.36(+0.99%) |
Oct 28, 2019 | 37.06 | 37.13 | 36.03 | 36.54 | 789,509 | -0.38(-1.03%) |
Oct 25, 2019 | 35.88 | 37.23 | 34.64 | 36.92 | 1,092,473 | +0.91(+2.53%) |
Oct 24, 2019 | 35.96 | 36.05 | 35.03 | 36.00 | 716,966 | +0.16(+0.44%) |
Oct 23, 2019 | 35.88 | 35.99 | 35.42 | 35.85 | 929,580 | -0.03(-0.09%) |
Oct 22, 2019 | 35.18 | 35.93 | 34.88 | 35.88 | 726,480 | +0.81(+2.30%) |
Oct 21, 2019 | 34.82 | 35.21 | 34.63 | 35.07 | 657,940 | +0.58(+1.68%) |
Oct 18, 2019 | 34.63 | 35.04 | 34.47 | 34.49 | 706,040 | -0.20(-0.58%) |
Oct 17, 2019 | 34.31 | 34.75 | 34.15 | 34.69 | 572,108 | +0.59(+1.73%) |
Oct 16, 2019 | 33.51 | 34.29 | 33.36 | 34.10 | 524,686 | +0.67(+2.02%) |
Oct 15, 2019 | 33.40 | 33.57 | 33.02 | 33.43 | 747,350 | -0.05(-0.14%) |
Oct 14, 2019 | 33.31 | 33.57 | 33.11 | 33.48 | 379,032 | +0.02(+0.06%) |
Oct 11, 2019 | 33.44 | 33.81 | 33.21 | 33.46 | 678,783 | +0.54(+1.65%) |
Oct 10, 2019 | 32.78 | 33.14 | 32.60 | 32.92 | 286,654 | +0.14(+0.43%) |
Oct 09, 2019 | 32.89 | 33.04 | 32.62 | 32.77 | 250,706 | +0.09(+0.29%) |
Oct 08, 2019 | 32.76 | 33.04 | 32.24 | 32.68 | 673,857 | -0.23(-0.69%) |
Oct 07, 2019 | 32.18 | 33.08 | 31.95 | 32.91 | 588,712 | +0.67(+2.09%) |
Oct 04, 2019 | 32.58 | 32.61 | 31.86 | 32.23 | 481,463 | +0.20(+0.62%) |
Oct 03, 2019 | 32.73 | 32.73 | 31.82 | 32.03 | 815,860 | -0.59(-1.80%) |
Oct 02, 2019 | 32.61 | 32.82 | 32.20 | 32.62 | 855,018 | -0.24(-0.72%) |
Oct 01, 2019 | 33.61 | 33.85 | 32.47 | 32.86 | 781,416 | -0.60(-1.78%) |
Sep 30, 2019 | 33.49 | 33.72 | 33.08 | 33.45 | 642,559 | -0.04(-0.11%) |
Sep 27, 2019 | 33.78 | 33.93 | 33.18 | 33.49 | 828,111 | -0.14(-0.42%) |
Sep 26, 2019 | 33.34 | 33.82 | 32.99 | 33.63 | 904,153 | +0.32(+0.97%) |
Sep 25, 2019 | 32.09 | 33.38 | 32.01 | 33.31 | 664,441 | +1.23(+3.84%) |
Sep 24, 2019 | 32.64 | 32.86 | 32.00 | 32.08 | 451,957 | -0.47(-1.46%) |
Sep 23, 2019 | 32.53 | 32.73 | 32.31 | 32.55 | 350,763 | -0.01(-0.03%) |
Sep 20, 2019 | 32.40 | 32.70 | 32.25 | 32.56 | 698,112 | +0.17(+0.53%) |
Sep 19, 2019 | 32.73 | 32.73 | 32.17 | 32.39 | 475,734 | -0.16(-0.49%) |
Sep 18, 2019 | 32.71 | 32.71 | 32.19 | 32.55 | 447,326 | -0.42(-1.26%) |
Sep 17, 2019 | 32.65 | 33.06 | 32.29 | 32.97 | 486,357 | +0.24(+0.72%) |
Sep 16, 2019 | 33.10 | 33.47 | 32.69 | 32.73 | 593,079 | -0.71(-2.13%) |
Sep 13, 2019 | 33.56 | 33.72 | 33.20 | 33.44 | 617,707 | +0.25(+0.74%) |
Sep 12, 2019 | 33.15 | 33.53 | 32.47 | 33.20 | 803,913 | -0.26(-0.76%) |
Sep 11, 2019 | 32.63 | 33.46 | 32.02 | 33.45 | 667,900 | +1.03(+3.19%) |
Sep 10, 2019 | 32.50 | 32.84 | 32.06 | 32.42 | 1,381,549 | +0.00(+0.00%) |
Sep 09, 2019 | 31.30 | 32.44 | 31.30 | 32.42 | 648,784 | +1.20(+3.86%) |
Sep 06, 2019 | 31.52 | 31.77 | 31.02 | 31.22 | 508,600 | -0.18(-0.57%) |
Sep 05, 2019 | 31.85 | 31.89 | 31.21 | 31.40 | 889,760 | +0.06(+0.18%) |
Sep 04, 2019 | 31.16 | 31.48 | 31.16 | 31.34 | 514,177 | +0.44(+1.41%) |