Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.51 | 34.59 | 34.33 | 34.47 | 4,101,799 | -0.13(-0.39%) |
Nov 27, 2019 | 34.48 | 34.72 | 34.32 | 34.60 | 6,101,204 | +0.14(+0.42%) |
Nov 26, 2019 | 34.18 | 34.46 | 34.00 | 34.46 | 8,612,958 | +0.17(+0.50%) |
Nov 25, 2019 | 33.94 | 34.36 | 33.84 | 34.28 | 12,751,421 | +0.46(+1.36%) |
Nov 22, 2019 | 33.77 | 33.99 | 33.44 | 33.82 | 14,170,895 | +0.63(+1.90%) |
Nov 21, 2019 | 34.02 | 34.06 | 33.12 | 33.19 | 15,017,178 | -0.58(-1.73%) |
Nov 20, 2019 | 34.67 | 34.71 | 33.68 | 33.78 | 14,681,885 | -1.05(-3.02%) |
Nov 19, 2019 | 35.11 | 35.14 | 34.48 | 34.83 | 11,003,513 | -0.23(-0.66%) |
Nov 18, 2019 | 35.12 | 35.26 | 34.84 | 35.06 | 10,201,301 | -0.26(-0.73%) |
Nov 15, 2019 | 35.42 | 35.53 | 35.16 | 35.32 | 12,908,916 | +0.09(+0.24%) |
Nov 14, 2019 | 35.52 | 35.85 | 35.13 | 35.23 | 13,598,792 | -0.37(-1.05%) |
Nov 13, 2019 | 36.76 | 36.76 | 35.51 | 35.61 | 13,115,034 | -1.34(-3.63%) |
Nov 12, 2019 | 37.09 | 37.30 | 36.73 | 36.95 | 13,251,975 | -0.12(-0.34%) |
Nov 11, 2019 | 36.96 | 37.15 | 36.74 | 37.07 | 4,081,376 | +0.05(+0.13%) |
Nov 08, 2019 | 36.78 | 37.02 | 36.21 | 37.02 | 6,176,200 | +0.17(+0.47%) |
Nov 07, 2019 | 36.96 | 37.24 | 36.82 | 36.85 | 8,429,316 | +0.07(+0.18%) |
Nov 06, 2019 | 36.73 | 36.84 | 36.15 | 36.78 | 7,604,965 | +0.18(+0.50%) |
Nov 05, 2019 | 36.96 | 37.23 | 36.58 | 36.60 | 7,643,534 | -0.15(-0.42%) |
Nov 04, 2019 | 36.72 | 36.85 | 36.59 | 36.75 | 8,044,848 | +0.40(+1.11%) |
Nov 01, 2019 | 35.62 | 36.45 | 35.62 | 36.35 | 8,277,967 | +0.78(+2.18%) |
Oct 31, 2019 | 36.02 | 36.29 | 35.29 | 35.58 | 7,993,388 | -0.72(-1.98%) |
Oct 30, 2019 | 36.63 | 36.63 | 35.83 | 36.29 | 7,721,695 | -0.29(-0.79%) |
Oct 29, 2019 | 36.00 | 37.05 | 36.00 | 36.58 | 19,388,740 | +1.50(+4.28%) |
Oct 28, 2019 | 35.62 | 35.71 | 34.94 | 35.08 | 11,118,484 | -0.10(-0.27%) |
Oct 25, 2019 | 34.26 | 35.25 | 34.24 | 35.17 | 9,124,335 | +0.88(+2.57%) |
Oct 24, 2019 | 35.06 | 35.20 | 34.22 | 34.29 | 7,115,365 | -0.76(-2.16%) |
Oct 23, 2019 | 34.71 | 35.08 | 34.30 | 35.05 | 6,756,445 | +0.29(+0.83%) |
Oct 22, 2019 | 34.25 | 35.02 | 34.04 | 34.76 | 7,075,052 | +0.36(+1.06%) |
Oct 21, 2019 | 34.89 | 35.16 | 34.11 | 34.40 | 7,759,970 | -0.23(-0.66%) |
Oct 18, 2019 | 34.55 | 34.82 | 34.48 | 34.63 | 7,164,935 | -0.02(-0.06%) |
Oct 17, 2019 | 35.24 | 35.25 | 34.34 | 34.65 | 9,123,095 | -0.44(-1.26%) |
Oct 16, 2019 | 34.94 | 35.63 | 34.90 | 35.09 | 13,948,975 | +0.37(+1.08%) |
Oct 15, 2019 | 33.96 | 35.00 | 33.67 | 34.71 | 11,193,926 | +0.73(+2.14%) |
Oct 14, 2019 | 33.88 | 34.04 | 33.76 | 33.99 | 5,905,663 | -0.07(-0.20%) |
Oct 11, 2019 | 33.72 | 34.47 | 33.71 | 34.05 | 12,784,305 | +0.87(+2.63%) |
Oct 10, 2019 | 32.98 | 33.80 | 32.75 | 33.18 | 11,464,339 | +0.50(+1.52%) |
Oct 09, 2019 | 32.53 | 32.88 | 32.35 | 32.69 | 6,643,791 | +0.25(+0.77%) |
Oct 08, 2019 | 32.85 | 33.00 | 32.27 | 32.44 | 11,720,632 | -0.83(-2.50%) |
Oct 07, 2019 | 33.13 | 33.61 | 32.84 | 33.27 | 7,173,296 | -0.15(-0.46%) |
Oct 04, 2019 | 33.51 | 33.69 | 33.11 | 33.42 | 7,427,107 | -0.07(-0.20%) |
Oct 03, 2019 | 33.04 | 33.50 | 32.70 | 33.49 | 12,662,407 | +0.29(+0.87%) |
Oct 02, 2019 | 34.25 | 34.25 | 32.94 | 33.20 | 13,669,918 | -1.37(-3.96%) |
Oct 01, 2019 | 35.87 | 35.88 | 34.50 | 34.57 | 10,578,917 | -1.31(-3.66%) |
Sep 30, 2019 | 35.90 | 35.98 | 35.43 | 35.88 | 7,929,488 | +0.06(+0.16%) |
Sep 27, 2019 | 36.23 | 36.35 | 35.39 | 35.83 | 7,185,616 | -0.18(-0.51%) |
Sep 26, 2019 | 35.77 | 36.28 | 35.59 | 36.01 | 8,708,889 | +0.48(+1.35%) |
Sep 25, 2019 | 35.19 | 35.66 | 34.89 | 35.53 | 8,837,300 | +0.33(+0.92%) |
Sep 24, 2019 | 35.75 | 35.89 | 35.00 | 35.20 | 8,377,696 | -0.45(-1.26%) |
Sep 23, 2019 | 35.22 | 35.83 | 35.01 | 35.65 | 8,598,070 | -0.12(-0.35%) |
Sep 20, 2019 | 36.44 | 36.45 | 35.70 | 35.78 | 19,665,446 | -0.39(-1.09%) |
Sep 19, 2019 | 36.62 | 36.72 | 36.13 | 36.17 | 5,168,679 | -0.38(-1.05%) |
Sep 18, 2019 | 36.52 | 36.72 | 36.30 | 36.55 | 6,287,744 | -0.11(-0.29%) |
Sep 17, 2019 | 35.61 | 36.78 | 35.28 | 36.66 | 11,909,075 | +1.03(+2.90%) |
Sep 16, 2019 | 36.35 | 36.53 | 35.39 | 35.62 | 16,346,182 | -1.58(-4.25%) |
Sep 13, 2019 | 37.79 | 37.89 | 37.13 | 37.20 | 10,584,563 | -0.20(-0.54%) |
Sep 12, 2019 | 37.73 | 37.81 | 37.24 | 37.41 | 7,292,652 | -0.37(-0.99%) |
Sep 11, 2019 | 37.72 | 37.85 | 37.20 | 37.78 | 7,290,370 | -0.11(-0.30%) |
Sep 10, 2019 | 37.53 | 37.99 | 37.18 | 37.89 | 7,555,574 | +0.00(+0.00%) |
Sep 09, 2019 | 37.40 | 38.08 | 37.29 | 37.89 | 7,879,647 | +0.77(+2.06%) |
Sep 06, 2019 | 37.26 | 37.27 | 36.88 | 37.13 | 5,235,721 | +0.05(+0.13%) |
Sep 05, 2019 | 36.97 | 37.85 | 36.97 | 37.08 | 11,225,378 | +0.83(+2.30%) |
Sep 04, 2019 | 35.37 | 36.32 | 35.30 | 36.25 | 8,551,639 | +1.26(+3.60%) |