Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.09 | 37.11 | 36.96 | 37.00 | 488,596 | -0.12(-0.31%) |
Nov 27, 2019 | 37.08 | 37.15 | 37.00 | 37.12 | 1,332,433 | +0.16(+0.44%) |
Nov 26, 2019 | 36.93 | 37.00 | 36.85 | 36.96 | 1,631,277 | +0.05(+0.15%) |
Nov 25, 2019 | 36.79 | 36.91 | 36.78 | 36.91 | 1,297,794 | +0.25(+0.69%) |
Nov 22, 2019 | 36.65 | 36.69 | 36.56 | 36.65 | 1,262,745 | +0.10(+0.27%) |
Nov 21, 2019 | 36.64 | 36.64 | 36.42 | 36.56 | 1,474,149 | -0.04(-0.10%) |
Nov 20, 2019 | 36.68 | 36.71 | 36.40 | 36.59 | 1,554,501 | -0.14(-0.39%) |
Nov 19, 2019 | 36.87 | 36.87 | 36.68 | 36.74 | 2,204,430 | -0.04(-0.12%) |
Nov 18, 2019 | 36.75 | 36.80 | 36.69 | 36.78 | 930,744 | +0.02(+0.05%) |
Nov 15, 2019 | 36.70 | 36.77 | 36.58 | 36.76 | 1,169,196 | +0.22(+0.59%) |
Nov 14, 2019 | 36.48 | 36.55 | 36.38 | 36.55 | 1,259,176 | +0.01(+0.02%) |
Nov 13, 2019 | 36.38 | 36.59 | 36.32 | 36.54 | 1,969,305 | +0.04(+0.10%) |
Nov 12, 2019 | 36.50 | 36.60 | 36.41 | 36.50 | 1,784,352 | +0.06(+0.17%) |
Nov 11, 2019 | 36.36 | 36.45 | 36.31 | 36.44 | 823,575 | -0.05(-0.15%) |
Nov 08, 2019 | 36.39 | 36.50 | 36.27 | 36.49 | 1,289,059 | +0.08(+0.22%) |
Nov 07, 2019 | 36.48 | 36.57 | 36.35 | 36.41 | 1,183,675 | +0.12(+0.32%) |
Nov 06, 2019 | 36.24 | 36.30 | 36.13 | 36.30 | 1,634,304 | +0.06(+0.17%) |
Nov 05, 2019 | 36.27 | 36.30 | 36.17 | 36.23 | 1,388,979 | +0.01(+0.02%) |
Nov 04, 2019 | 36.29 | 36.30 | 36.14 | 36.22 | 3,523,038 | +0.15(+0.42%) |
Nov 01, 2019 | 36.00 | 36.09 | 35.94 | 36.07 | 1,226,619 | +0.28(+0.78%) |
Oct 31, 2019 | 35.89 | 35.89 | 35.59 | 35.79 | 6,840,842 | -0.13(-0.37%) |
Oct 30, 2019 | 35.88 | 35.95 | 35.69 | 35.93 | 1,017,826 | +0.06(+0.18%) |
Oct 29, 2019 | 35.75 | 35.94 | 35.72 | 35.87 | 1,200,713 | +0.11(+0.30%) |
Oct 28, 2019 | 35.74 | 35.86 | 35.71 | 35.76 | 1,596,798 | +0.16(+0.45%) |
Oct 25, 2019 | 35.43 | 35.67 | 35.41 | 35.60 | 1,260,069 | +0.15(+0.43%) |
Oct 24, 2019 | 35.58 | 35.58 | 35.34 | 35.44 | 1,116,130 | -0.03(-0.08%) |
Oct 23, 2019 | 35.37 | 35.47 | 35.35 | 35.47 | 1,160,724 | +0.05(+0.15%) |
Oct 22, 2019 | 35.51 | 35.59 | 35.40 | 35.42 | 1,087,054 | +0.00(+0.00%) |
Oct 21, 2019 | 35.38 | 35.43 | 35.34 | 35.42 | 1,060,341 | +0.22(+0.61%) |
Oct 18, 2019 | 35.18 | 35.30 | 35.12 | 35.20 | 876,284 | -0.06(-0.18%) |
Oct 17, 2019 | 35.28 | 35.37 | 35.18 | 35.26 | 971,425 | +0.14(+0.41%) |
Oct 16, 2019 | 35.17 | 35.22 | 35.09 | 35.12 | 1,356,082 | -0.02(-0.05%) |
Oct 15, 2019 | 35.01 | 35.26 | 34.94 | 35.14 | 1,024,368 | +0.27(+0.77%) |
Oct 14, 2019 | 34.88 | 34.94 | 34.81 | 34.87 | 2,277,449 | -0.04(-0.13%) |
Oct 11, 2019 | 34.88 | 35.19 | 34.87 | 34.91 | 1,457,648 | +0.39(+1.12%) |
Oct 10, 2019 | 34.30 | 34.64 | 34.25 | 34.53 | 1,257,832 | +0.24(+0.71%) |
Oct 09, 2019 | 34.25 | 34.40 | 34.13 | 34.29 | 932,307 | +0.27(+0.79%) |
Oct 08, 2019 | 34.30 | 34.37 | 34.01 | 34.02 | 1,317,050 | -0.51(-1.48%) |
Oct 07, 2019 | 34.60 | 34.78 | 34.52 | 34.53 | 882,301 | -0.16(-0.47%) |
Oct 04, 2019 | 34.30 | 34.71 | 34.28 | 34.69 | 1,559,225 | +0.50(+1.47%) |
Oct 03, 2019 | 33.95 | 34.19 | 33.60 | 34.19 | 1,945,561 | +0.22(+0.63%) |
Oct 02, 2019 | 34.40 | 34.42 | 33.79 | 33.97 | 1,852,284 | -0.63(-1.81%) |
Oct 01, 2019 | 35.22 | 35.27 | 34.57 | 34.60 | 1,883,235 | -0.50(-1.43%) |
Sep 30, 2019 | 35.03 | 35.20 | 35.03 | 35.10 | 1,053,771 | +0.14(+0.41%) |
Sep 27, 2019 | 35.14 | 35.17 | 34.78 | 34.96 | 1,201,754 | -0.04(-0.13%) |
Sep 26, 2019 | 35.09 | 35.09 | 34.86 | 35.00 | 1,489,476 | -0.05(-0.15%) |
Sep 25, 2019 | 34.91 | 35.10 | 34.77 | 35.06 | 999,308 | +0.18(+0.51%) |
Sep 24, 2019 | 35.24 | 35.30 | 34.79 | 34.88 | 2,600,301 | -0.22(-0.61%) |
Sep 23, 2019 | 34.92 | 35.17 | 34.92 | 35.09 | 1,166,648 | +0.08(+0.23%) |
Sep 20, 2019 | 35.25 | 35.29 | 35.00 | 35.01 | 1,033,372 | -0.15(-0.43%) |
Sep 19, 2019 | 35.25 | 35.35 | 35.12 | 35.17 | 975,217 | -0.04(-0.10%) |
Sep 18, 2019 | 35.11 | 35.21 | 34.91 | 35.20 | 1,090,115 | +0.06(+0.18%) |
Sep 17, 2019 | 35.02 | 35.15 | 34.97 | 35.14 | 948,371 | +0.07(+0.20%) |
Sep 16, 2019 | 35.09 | 35.13 | 34.99 | 35.07 | 1,046,167 | -0.16(-0.46%) |
Sep 13, 2019 | 35.32 | 35.35 | 35.18 | 35.23 | 1,309,753 | -0.01(-0.03%) |
Sep 12, 2019 | 35.23 | 35.35 | 35.09 | 35.24 | 1,430,123 | +0.13(+0.38%) |
Sep 11, 2019 | 34.91 | 35.13 | 34.78 | 35.10 | 1,069,075 | +0.24(+0.69%) |
Sep 10, 2019 | 34.69 | 34.86 | 34.55 | 34.86 | 1,045,960 | +0.12(+0.36%) |
Sep 09, 2019 | 34.76 | 34.76 | 34.60 | 34.74 | 943,453 | +0.07(+0.21%) |
Sep 06, 2019 | 34.67 | 34.72 | 34.59 | 34.67 | 1,248,709 | +0.06(+0.18%) |
Sep 05, 2019 | 34.51 | 34.74 | 34.48 | 34.60 | 1,180,742 | +0.42(+1.23%) |
Sep 04, 2019 | 34.10 | 34.19 | 33.99 | 34.18 | 2,690,638 | +0.33(+0.97%) |