Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.14 | 32.31 | 31.81 | 32.07 | 6,147,252 | -0.51(-1.55%) |
Nov 27, 2019 | 32.25 | 32.72 | 32.00 | 32.57 | 7,381,602 | +0.33(+1.02%) |
Nov 26, 2019 | 32.76 | 32.97 | 32.08 | 32.24 | 10,813,005 | -0.60(-1.83%) |
Nov 25, 2019 | 32.15 | 32.95 | 31.92 | 32.85 | 9,834,740 | +0.42(+1.28%) |
Nov 22, 2019 | 32.51 | 32.85 | 32.11 | 32.43 | 8,483,982 | -0.01(-0.03%) |
Nov 21, 2019 | 32.26 | 32.70 | 31.92 | 32.44 | 12,927,305 | +0.43(+1.33%) |
Nov 20, 2019 | 30.44 | 32.09 | 30.24 | 32.01 | 17,843,014 | +1.62(+5.33%) |
Nov 19, 2019 | 30.58 | 30.72 | 30.15 | 30.39 | 11,485,531 | -0.34(-1.10%) |
Nov 18, 2019 | 30.99 | 31.00 | 30.24 | 30.73 | 13,176,014 | -0.59(-1.89%) |
Nov 15, 2019 | 30.95 | 31.64 | 30.94 | 31.32 | 10,180,056 | +0.58(+1.87%) |
Nov 14, 2019 | 30.97 | 31.31 | 30.56 | 30.75 | 15,881,542 | -0.28(-0.91%) |
Nov 13, 2019 | 31.89 | 31.94 | 30.99 | 31.03 | 11,318,995 | -1.05(-3.26%) |
Nov 12, 2019 | 32.33 | 32.95 | 31.92 | 32.08 | 13,154,167 | -0.18(-0.55%) |
Nov 11, 2019 | 31.67 | 32.33 | 31.28 | 32.25 | 9,939,070 | +0.06(+0.19%) |
Nov 08, 2019 | 31.68 | 32.34 | 31.02 | 32.19 | 9,463,424 | +0.23(+0.72%) |
Nov 07, 2019 | 32.01 | 32.58 | 31.73 | 31.96 | 9,970,967 | +0.46(+1.46%) |
Nov 06, 2019 | 32.42 | 32.53 | 31.30 | 31.50 | 12,020,531 | -1.03(-3.16%) |
Nov 05, 2019 | 32.27 | 32.84 | 32.26 | 32.53 | 17,746,182 | +0.43(+1.32%) |
Nov 04, 2019 | 30.91 | 32.30 | 30.81 | 32.10 | 16,030,398 | +1.59(+5.23%) |
Nov 01, 2019 | 29.28 | 30.58 | 29.21 | 30.51 | 12,524,575 | +1.55(+5.35%) |
Oct 31, 2019 | 29.34 | 29.34 | 28.66 | 28.96 | 11,378,547 | -0.45(-1.54%) |
Oct 30, 2019 | 30.70 | 30.78 | 29.23 | 29.41 | 15,736,961 | -1.41(-4.57%) |
Oct 29, 2019 | 30.78 | 31.01 | 30.29 | 30.82 | 11,638,022 | -0.20(-0.66%) |
Oct 28, 2019 | 31.35 | 31.50 | 30.83 | 31.02 | 14,365,209 | -0.06(-0.20%) |
Oct 25, 2019 | 31.00 | 31.28 | 30.64 | 31.08 | 13,982,337 | -0.02(-0.06%) |
Oct 24, 2019 | 31.36 | 31.46 | 30.37 | 31.10 | 13,058,042 | -0.19(-0.62%) |
Oct 23, 2019 | 30.62 | 31.58 | 30.31 | 31.30 | 14,552,155 | +0.45(+1.46%) |
Oct 22, 2019 | 29.91 | 31.17 | 29.64 | 30.84 | 19,998,582 | +1.09(+3.66%) |
Oct 21, 2019 | 28.54 | 29.94 | 28.54 | 29.75 | 18,698,222 | +1.13(+3.96%) |
Oct 18, 2019 | 28.51 | 29.41 | 28.43 | 28.62 | 19,441,632 | +0.37(+1.32%) |
Oct 17, 2019 | 28.54 | 28.62 | 28.14 | 28.25 | 17,777,680 | -0.05(-0.19%) |
Oct 16, 2019 | 29.05 | 29.29 | 28.30 | 28.30 | 24,904,782 | -0.76(-2.62%) |
Oct 15, 2019 | 28.76 | 29.68 | 28.67 | 29.06 | 10,139,397 | +0.21(+0.74%) |
Oct 14, 2019 | 28.34 | 29.08 | 28.12 | 28.85 | 10,547,482 | +0.08(+0.28%) |
Oct 11, 2019 | 27.90 | 29.16 | 27.70 | 28.77 | 14,332,412 | +1.25(+4.54%) |
Oct 10, 2019 | 27.47 | 27.80 | 27.20 | 27.52 | 14,458,575 | +0.15(+0.55%) |
Oct 09, 2019 | 27.41 | 27.60 | 27.21 | 27.37 | 13,921,186 | +0.17(+0.62%) |
Oct 08, 2019 | 27.89 | 28.22 | 27.15 | 27.20 | 19,454,082 | -0.97(-3.43%) |
Oct 07, 2019 | 28.44 | 28.90 | 28.16 | 28.17 | 18,147,722 | -0.07(-0.25%) |
Oct 04, 2019 | 28.42 | 28.71 | 28.07 | 28.24 | 11,926,818 | -0.15(-0.53%) |
Oct 03, 2019 | 27.98 | 28.62 | 27.87 | 28.39 | 13,113,244 | +0.26(+0.91%) |
Oct 02, 2019 | 28.91 | 29.01 | 28.04 | 28.13 | 15,298,301 | -0.83(-2.87%) |
Oct 01, 2019 | 30.44 | 30.62 | 28.94 | 28.97 | 14,568,724 | -1.30(-4.30%) |
Sep 30, 2019 | 30.41 | 30.53 | 29.95 | 30.27 | 11,156,884 | -0.14(-0.47%) |
Sep 27, 2019 | 30.35 | 30.94 | 30.21 | 30.41 | 11,255,117 | -0.19(-0.61%) |
Sep 26, 2019 | 31.00 | 31.09 | 30.37 | 30.60 | 13,972,337 | -0.62(-1.99%) |
Sep 25, 2019 | 31.27 | 31.49 | 30.85 | 31.22 | 12,947,648 | -0.28(-0.90%) |
Sep 24, 2019 | 32.89 | 32.97 | 31.37 | 31.50 | 13,807,116 | -1.57(-4.74%) |
Sep 23, 2019 | 32.61 | 33.22 | 32.42 | 33.07 | 7,134,024 | +0.03(+0.08%) |
Sep 20, 2019 | 33.55 | 33.71 | 32.93 | 33.04 | 20,293,056 | -0.41(-1.22%) |
Sep 19, 2019 | 34.10 | 34.17 | 33.34 | 33.45 | 7,060,341 | -0.24(-0.71%) |
Sep 18, 2019 | 33.33 | 34.05 | 33.25 | 33.69 | 7,929,474 | -0.12(-0.37%) |
Sep 17, 2019 | 34.48 | 34.52 | 33.23 | 33.81 | 15,289,849 | -1.01(-2.90%) |
Sep 16, 2019 | 35.46 | 35.65 | 34.40 | 34.82 | 25,433,834 | +1.75(+5.30%) |
Sep 13, 2019 | 33.16 | 33.73 | 32.60 | 33.07 | 9,543,012 | +0.38(+1.17%) |
Sep 12, 2019 | 32.36 | 32.82 | 31.45 | 32.69 | 14,776,911 | -0.37(-1.13%) |
Sep 11, 2019 | 33.34 | 34.40 | 32.85 | 33.06 | 20,228,504 | -0.12(-0.37%) |
Sep 10, 2019 | 32.82 | 34.01 | 32.62 | 33.18 | 22,169,400 | +1.09(+3.40%) |
Sep 09, 2019 | 30.56 | 32.30 | 30.41 | 32.09 | 15,195,887 | +1.80(+5.94%) |
Sep 06, 2019 | 29.94 | 30.54 | 29.46 | 30.29 | 13,520,838 | +0.12(+0.41%) |
Sep 05, 2019 | 29.56 | 30.83 | 29.48 | 30.17 | 13,680,237 | +0.96(+3.27%) |
Sep 04, 2019 | 28.59 | 29.61 | 28.29 | 29.21 | 12,438,780 | +1.12(+3.97%) |