Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.10 | 35.30 | 34.89 | 34.90 | 421,100 | -0.38(-1.09%) |
Nov 27, 2019 | 35.77 | 35.86 | 34.96 | 35.28 | 813,800 | -0.20(-0.55%) |
Nov 26, 2019 | 35.16 | 35.69 | 35.00 | 35.48 | 1,140,927 | +0.42(+1.20%) |
Nov 25, 2019 | 34.32 | 35.22 | 34.32 | 35.06 | 992,268 | +0.85(+2.48%) |
Nov 22, 2019 | 34.48 | 34.56 | 33.90 | 34.21 | 941,900 | -0.20(-0.58%) |
Nov 21, 2019 | 34.73 | 35.01 | 34.12 | 34.41 | 945,814 | -0.32(-0.92%) |
Nov 20, 2019 | 35.03 | 35.35 | 34.51 | 34.73 | 1,357,671 | -0.07(-0.20%) |
Nov 19, 2019 | 35.44 | 35.62 | 34.61 | 34.80 | 1,773,981 | -0.67(-1.89%) |
Nov 18, 2019 | 36.68 | 36.81 | 35.22 | 35.47 | 1,235,354 | -1.19(-3.25%) |
Nov 15, 2019 | 36.24 | 37.00 | 36.05 | 36.66 | 2,501,600 | +0.58(+1.61%) |
Nov 14, 2019 | 35.68 | 36.18 | 35.41 | 36.08 | 1,052,758 | +0.57(+1.61%) |
Nov 13, 2019 | 35.11 | 35.77 | 35.11 | 35.51 | 830,916 | +0.13(+0.37%) |
Nov 12, 2019 | 35.56 | 35.83 | 35.08 | 35.38 | 1,380,262 | -0.12(-0.34%) |
Nov 11, 2019 | 35.40 | 35.67 | 34.96 | 35.50 | 1,532,457 | -0.06(-0.17%) |
Nov 08, 2019 | 35.51 | 35.96 | 35.20 | 35.56 | 1,024,200 | +0.04(+0.11%) |
Nov 07, 2019 | 35.39 | 35.87 | 35.29 | 35.52 | 1,184,902 | +0.45(+1.28%) |
Nov 06, 2019 | 35.54 | 35.67 | 35.02 | 35.07 | 1,813,938 | -0.35(-0.99%) |
Nov 05, 2019 | 35.84 | 36.31 | 34.71 | 35.42 | 2,376,366 | -0.36(-1.01%) |
Nov 04, 2019 | 36.38 | 36.75 | 35.72 | 35.78 | 1,867,474 | -0.24(-0.67%) |
Nov 01, 2019 | 35.52 | 36.82 | 35.44 | 36.02 | 3,070,100 | +1.03(+2.94%) |
Oct 31, 2019 | 36.06 | 36.06 | 34.33 | 34.99 | 8,487,331 | -3.54(-9.19%) |
Oct 30, 2019 | 36.36 | 39.13 | 35.75 | 38.53 | 8,602,112 | +5.20(+15.60%) |
Oct 29, 2019 | 34.37 | 34.50 | 33.15 | 33.33 | 3,477,659 | -1.00(-2.91%) |
Oct 28, 2019 | 33.84 | 34.53 | 33.78 | 34.33 | 1,327,251 | +0.63(+1.87%) |
Oct 25, 2019 | 33.21 | 33.90 | 32.96 | 33.70 | 1,038,300 | +0.39(+1.17%) |
Oct 24, 2019 | 33.42 | 33.43 | 32.69 | 33.31 | 726,645 | -0.01(-0.03%) |
Oct 23, 2019 | 33.10 | 33.40 | 32.58 | 33.32 | 1,011,016 | +0.25(+0.76%) |
Oct 22, 2019 | 32.76 | 33.36 | 31.84 | 33.07 | 1,486,675 | +0.22(+0.67%) |
Oct 21, 2019 | 33.00 | 33.77 | 32.78 | 32.85 | 1,394,005 | +0.06(+0.18%) |
Oct 18, 2019 | 32.43 | 32.90 | 31.66 | 32.79 | 1,557,300 | +0.05(+0.15%) |
Oct 17, 2019 | 31.80 | 32.89 | 31.66 | 32.74 | 1,804,330 | +1.07(+3.36%) |
Oct 16, 2019 | 31.70 | 31.72 | 30.91 | 31.68 | 1,217,370 | +0.05(+0.14%) |
Oct 15, 2019 | 31.24 | 31.79 | 30.71 | 31.63 | 1,655,453 | +0.45(+1.44%) |
Oct 14, 2019 | 30.76 | 31.30 | 30.40 | 31.18 | 1,364,471 | +0.32(+1.05%) |
Oct 11, 2019 | 30.46 | 31.24 | 30.18 | 30.86 | 1,048,700 | +0.70(+2.32%) |
Oct 10, 2019 | 30.19 | 30.99 | 30.14 | 30.16 | 1,065,285 | -0.34(-1.11%) |
Oct 09, 2019 | 30.48 | 30.79 | 29.76 | 30.50 | 1,134,607 | +0.17(+0.54%) |
Oct 08, 2019 | 29.14 | 30.45 | 28.78 | 30.33 | 1,599,811 | +1.35(+4.66%) |
Oct 07, 2019 | 28.77 | 29.15 | 28.50 | 28.98 | 916,045 | +0.18(+0.64%) |
Oct 04, 2019 | 28.75 | 29.08 | 28.30 | 28.80 | 871,400 | +0.04(+0.12%) |
Oct 03, 2019 | 28.22 | 28.76 | 27.54 | 28.76 | 719,285 | +0.46(+1.64%) |
Oct 02, 2019 | 28.44 | 28.63 | 27.73 | 28.30 | 1,153,315 | -0.29(-1.03%) |
Oct 01, 2019 | 27.85 | 28.66 | 27.68 | 28.59 | 998,475 | +0.83(+2.99%) |
Sep 30, 2019 | 27.48 | 27.82 | 27.23 | 27.76 | 1,104,967 | +0.27(+0.96%) |
Sep 27, 2019 | 27.92 | 28.14 | 27.49 | 27.50 | 701,800 | -0.45(-1.63%) |
Sep 26, 2019 | 27.86 | 28.11 | 27.37 | 27.95 | 808,814 | -0.04(-0.14%) |
Sep 25, 2019 | 27.25 | 28.21 | 27.25 | 27.99 | 990,949 | +0.93(+3.44%) |
Sep 24, 2019 | 27.76 | 28.21 | 26.72 | 27.06 | 1,286,922 | -0.74(-2.66%) |
Sep 23, 2019 | 27.03 | 27.96 | 26.95 | 27.80 | 1,134,493 | +0.79(+2.92%) |
Sep 20, 2019 | 27.61 | 27.67 | 26.94 | 27.01 | 2,181,000 | -0.68(-2.46%) |
Sep 19, 2019 | 28.41 | 28.61 | 27.59 | 27.69 | 1,209,649 | -0.71(-2.50%) |
Sep 18, 2019 | 28.58 | 28.60 | 27.90 | 28.40 | 1,447,280 | -0.39(-1.35%) |
Sep 17, 2019 | 28.98 | 29.07 | 28.04 | 28.79 | 1,052,507 | +0.39(+1.37%) |
Sep 16, 2019 | 28.31 | 28.84 | 28.07 | 28.40 | 2,001,230 | -0.16(-0.56%) |
Sep 13, 2019 | 28.31 | 28.74 | 28.14 | 28.56 | 1,227,400 | +0.51(+1.82%) |
Sep 12, 2019 | 27.45 | 28.19 | 27.19 | 28.05 | 1,665,442 | +0.65(+2.37%) |
Sep 11, 2019 | 26.64 | 27.45 | 25.94 | 27.40 | 1,470,265 | +0.94(+3.55%) |
Sep 10, 2019 | 25.74 | 26.48 | 25.57 | 26.46 | 1,376,293 | +0.72(+2.80%) |
Sep 09, 2019 | 24.56 | 25.78 | 24.39 | 25.74 | 1,778,601 | +1.21(+4.93%) |
Sep 06, 2019 | 24.73 | 25.23 | 24.32 | 24.53 | 887,000 | -0.07(-0.28%) |
Sep 05, 2019 | 24.13 | 24.86 | 24.00 | 24.60 | 1,278,353 | +0.71(+2.97%) |
Sep 04, 2019 | 23.41 | 24.20 | 23.31 | 23.89 | 1,397,837 | +0.61(+2.62%) |