Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.61 | 37.81 | 37.58 | 37.74 | 4,207,836 | +0.02(+0.07%) |
Nov 27, 2019 | 37.52 | 37.78 | 37.51 | 37.71 | 7,503,965 | +0.53(+1.43%) |
Nov 26, 2019 | 36.77 | 37.22 | 36.75 | 37.18 | 6,345,471 | +0.27(+0.74%) |
Nov 25, 2019 | 36.92 | 37.00 | 36.82 | 36.91 | 3,614,068 | +0.39(+1.07%) |
Nov 22, 2019 | 36.62 | 36.68 | 36.47 | 36.52 | 2,592,793 | -0.02(-0.05%) |
Nov 21, 2019 | 36.50 | 36.59 | 36.29 | 36.53 | 3,026,829 | +0.09(+0.25%) |
Nov 20, 2019 | 36.55 | 36.70 | 36.32 | 36.44 | 3,057,670 | -0.48(-1.30%) |
Nov 19, 2019 | 37.03 | 37.09 | 36.75 | 36.92 | 2,613,722 | +0.14(+0.38%) |
Nov 18, 2019 | 36.87 | 36.98 | 36.73 | 36.78 | 3,868,329 | +0.20(+0.54%) |
Nov 15, 2019 | 36.04 | 36.61 | 36.02 | 36.58 | 2,778,268 | +0.20(+0.55%) |
Nov 14, 2019 | 36.34 | 36.43 | 36.14 | 36.38 | 2,179,543 | -0.26(-0.70%) |
Nov 13, 2019 | 36.63 | 36.68 | 36.49 | 36.64 | 1,618,904 | +0.11(+0.31%) |
Nov 12, 2019 | 36.39 | 36.63 | 36.35 | 36.53 | 2,632,494 | +0.21(+0.59%) |
Nov 11, 2019 | 36.13 | 36.33 | 36.09 | 36.31 | 2,406,110 | -0.13(-0.36%) |
Nov 08, 2019 | 36.22 | 36.47 | 36.22 | 36.45 | 2,463,573 | +0.17(+0.48%) |
Nov 07, 2019 | 36.39 | 36.40 | 36.19 | 36.27 | 1,987,776 | -0.12(-0.34%) |
Nov 06, 2019 | 36.22 | 36.45 | 36.20 | 36.40 | 2,816,791 | +0.07(+0.20%) |
Nov 05, 2019 | 36.60 | 36.68 | 36.27 | 36.32 | 4,756,829 | -0.62(-1.69%) |
Nov 04, 2019 | 37.23 | 37.27 | 36.88 | 36.95 | 3,410,113 | -0.20(-0.53%) |
Nov 01, 2019 | 37.44 | 37.46 | 37.13 | 37.14 | 3,384,747 | -0.43(-1.16%) |
Oct 31, 2019 | 37.59 | 37.75 | 37.47 | 37.58 | 5,055,684 | +0.13(+0.35%) |
Oct 30, 2019 | 37.14 | 37.61 | 36.84 | 37.45 | 7,444,362 | +0.86(+2.35%) |
Oct 29, 2019 | 36.36 | 36.76 | 36.22 | 36.59 | 3,869,242 | +0.16(+0.43%) |
Oct 28, 2019 | 36.39 | 36.68 | 36.38 | 36.43 | 4,702,425 | +0.48(+1.32%) |
Oct 25, 2019 | 35.90 | 36.07 | 35.70 | 35.95 | 3,603,645 | -0.16(-0.45%) |
Oct 24, 2019 | 35.97 | 36.18 | 35.95 | 36.12 | 4,373,076 | +0.62(+1.73%) |
Oct 23, 2019 | 35.36 | 35.53 | 35.25 | 35.50 | 4,065,224 | +0.62(+1.76%) |
Oct 22, 2019 | 35.16 | 35.35 | 34.87 | 34.89 | 3,550,618 | -0.07(-0.19%) |
Oct 21, 2019 | 34.95 | 35.03 | 34.83 | 34.95 | 2,353,816 | +0.06(+0.16%) |
Oct 18, 2019 | 34.89 | 34.98 | 34.76 | 34.89 | 1,740,577 | +0.05(+0.14%) |
Oct 17, 2019 | 34.98 | 35.03 | 34.81 | 34.85 | 1,984,215 | +0.16(+0.45%) |
Oct 16, 2019 | 34.83 | 34.88 | 34.35 | 34.69 | 3,383,056 | +0.01(+0.02%) |
Oct 15, 2019 | 34.32 | 34.72 | 34.28 | 34.68 | 2,827,285 | +0.08(+0.24%) |
Oct 14, 2019 | 34.79 | 34.93 | 34.59 | 34.60 | 1,737,876 | -0.01(-0.02%) |
Oct 11, 2019 | 34.58 | 34.89 | 34.54 | 34.61 | 3,634,603 | -0.06(-0.17%) |
Oct 10, 2019 | 34.54 | 34.74 | 34.50 | 34.67 | 3,227,898 | +0.14(+0.40%) |
Oct 09, 2019 | 34.47 | 34.61 | 34.38 | 34.53 | 1,930,238 | +0.16(+0.48%) |
Oct 08, 2019 | 34.51 | 34.57 | 34.29 | 34.36 | 2,360,314 | -0.26(-0.76%) |
Oct 07, 2019 | 34.53 | 34.77 | 34.49 | 34.62 | 1,808,734 | +0.17(+0.50%) |
Oct 04, 2019 | 34.18 | 34.49 | 34.12 | 34.45 | 1,979,098 | +0.44(+1.30%) |
Oct 03, 2019 | 33.76 | 34.04 | 33.61 | 34.01 | 2,458,586 | +0.21(+0.63%) |
Oct 02, 2019 | 33.95 | 34.10 | 33.50 | 33.80 | 3,604,731 | -0.92(-2.65%) |
Oct 01, 2019 | 34.87 | 34.89 | 34.57 | 34.71 | 2,219,677 | -0.30(-0.87%) |
Sep 30, 2019 | 35.25 | 35.46 | 35.01 | 35.02 | 4,490,583 | +0.28(+0.80%) |
Sep 27, 2019 | 34.78 | 34.89 | 34.58 | 34.74 | 2,893,081 | +0.25(+0.71%) |
Sep 26, 2019 | 34.65 | 34.98 | 34.48 | 34.49 | 3,636,391 | +0.52(+1.52%) |
Sep 25, 2019 | 34.13 | 34.19 | 33.98 | 33.98 | 2,525,847 | -0.54(-1.57%) |
Sep 24, 2019 | 34.57 | 34.82 | 34.46 | 34.52 | 3,108,956 | +0.12(+0.36%) |
Sep 23, 2019 | 34.46 | 34.49 | 34.33 | 34.39 | 4,092,754 | +0.24(+0.70%) |
Sep 20, 2019 | 34.24 | 34.34 | 33.95 | 34.16 | 3,553,308 | +0.25(+0.75%) |
Sep 19, 2019 | 33.88 | 34.09 | 33.79 | 33.90 | 2,488,287 | +0.21(+0.63%) |
Sep 18, 2019 | 33.66 | 33.82 | 33.57 | 33.69 | 1,453,428 | -0.03(-0.10%) |
Sep 17, 2019 | 33.59 | 33.80 | 33.53 | 33.72 | 1,615,380 | +0.41(+1.23%) |
Sep 16, 2019 | 33.40 | 33.47 | 33.18 | 33.31 | 2,048,191 | -0.24(-0.71%) |
Sep 13, 2019 | 33.52 | 33.72 | 33.46 | 33.55 | 2,315,001 | -0.11(-0.34%) |
Sep 12, 2019 | 33.47 | 33.79 | 33.45 | 33.66 | 2,083,328 | +0.17(+0.51%) |
Sep 11, 2019 | 33.11 | 33.51 | 33.08 | 33.49 | 3,404,299 | -0.06(-0.17%) |
Sep 10, 2019 | 33.04 | 33.57 | 32.99 | 33.55 | 3,594,359 | -0.48(-1.42%) |
Sep 09, 2019 | 34.14 | 34.16 | 33.79 | 34.03 | 2,668,081 | -0.50(-1.45%) |
Sep 06, 2019 | 34.52 | 34.62 | 34.49 | 34.53 | 1,607,484 | -0.01(-0.02%) |
Sep 05, 2019 | 34.63 | 34.68 | 34.38 | 34.54 | 2,682,412 | -0.23(-0.66%) |
Sep 04, 2019 | 34.80 | 34.86 | 34.68 | 34.77 | 2,430,797 | -0.03(-0.09%) |