Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.19 | 33.35 | 32.98 | 33.04 | 3,364,111 | -0.18(-0.53%) |
Nov 27, 2019 | 33.17 | 33.37 | 33.06 | 33.21 | 8,134,319 | +0.12(+0.36%) |
Nov 26, 2019 | 33.05 | 33.26 | 32.81 | 33.09 | 8,900,300 | -0.12(-0.36%) |
Nov 25, 2019 | 33.81 | 33.84 | 32.74 | 33.21 | 15,297,676 | +0.68(+2.08%) |
Nov 22, 2019 | 32.39 | 32.64 | 32.21 | 32.54 | 6,655,509 | +0.17(+0.52%) |
Nov 21, 2019 | 32.35 | 32.56 | 32.29 | 32.37 | 6,109,946 | +0.07(+0.23%) |
Nov 20, 2019 | 32.44 | 32.66 | 32.18 | 32.30 | 10,276,507 | -0.19(-0.57%) |
Nov 19, 2019 | 32.63 | 32.80 | 32.41 | 32.48 | 5,728,546 | -0.04(-0.11%) |
Nov 18, 2019 | 32.55 | 32.80 | 32.42 | 32.52 | 8,245,867 | -0.16(-0.48%) |
Nov 15, 2019 | 32.78 | 32.96 | 32.60 | 32.67 | 6,802,419 | +0.29(+0.89%) |
Nov 14, 2019 | 32.02 | 32.51 | 31.98 | 32.39 | 6,508,075 | +0.30(+0.92%) |
Nov 13, 2019 | 32.29 | 32.36 | 32.00 | 32.09 | 6,743,408 | -0.40(-1.23%) |
Nov 12, 2019 | 32.69 | 32.77 | 32.40 | 32.49 | 6,673,666 | -0.17(-0.51%) |
Nov 11, 2019 | 32.44 | 32.71 | 32.36 | 32.66 | 4,242,830 | +0.10(+0.31%) |
Nov 08, 2019 | 32.18 | 32.67 | 32.13 | 32.55 | 11,401,627 | +0.23(+0.72%) |
Nov 07, 2019 | 32.90 | 33.00 | 32.22 | 32.32 | 11,836,065 | -0.57(-1.72%) |
Nov 06, 2019 | 33.01 | 33.05 | 32.67 | 32.89 | 9,958,578 | +0.02(+0.06%) |
Nov 05, 2019 | 32.89 | 33.13 | 32.71 | 32.87 | 6,945,818 | +0.06(+0.20%) |
Nov 04, 2019 | 32.66 | 32.90 | 32.62 | 32.80 | 7,501,447 | +0.15(+0.45%) |
Nov 01, 2019 | 32.89 | 32.97 | 32.51 | 32.66 | 8,890,672 | +0.00(+0.00%) |
Oct 31, 2019 | 33.06 | 33.22 | 32.55 | 32.66 | 7,471,222 | -0.57(-1.70%) |
Oct 30, 2019 | 33.49 | 33.53 | 33.06 | 33.22 | 5,867,029 | -0.23(-0.69%) |
Oct 29, 2019 | 33.26 | 33.59 | 33.09 | 33.45 | 8,932,705 | +0.16(+0.47%) |
Oct 28, 2019 | 33.18 | 33.58 | 33.18 | 33.30 | 8,566,757 | +0.09(+0.28%) |
Oct 25, 2019 | 32.93 | 33.35 | 32.80 | 33.20 | 15,148,953 | +0.20(+0.62%) |
Oct 24, 2019 | 33.14 | 33.95 | 32.60 | 33.00 | 21,232,864 | -3.32(-9.13%) |
Oct 23, 2019 | 35.82 | 36.44 | 35.54 | 36.32 | 7,608,020 | +0.24(+0.67%) |
Oct 22, 2019 | 36.34 | 36.46 | 36.02 | 36.07 | 5,751,965 | -0.30(-0.82%) |
Oct 21, 2019 | 36.09 | 36.40 | 36.06 | 36.37 | 5,544,997 | +0.41(+1.13%) |
Oct 18, 2019 | 36.32 | 36.45 | 35.89 | 35.96 | 6,772,627 | -0.25(-0.69%) |
Oct 17, 2019 | 36.28 | 36.48 | 36.12 | 36.21 | 6,145,308 | +0.16(+0.44%) |
Oct 16, 2019 | 35.80 | 36.31 | 35.75 | 36.06 | 5,741,988 | +0.04(+0.10%) |
Oct 15, 2019 | 35.55 | 36.17 | 35.53 | 36.02 | 5,196,179 | +0.48(+1.36%) |
Oct 14, 2019 | 35.70 | 35.79 | 35.52 | 35.54 | 7,474,072 | -0.18(-0.49%) |
Oct 11, 2019 | 35.60 | 36.12 | 35.60 | 35.71 | 5,469,978 | +0.57(+1.63%) |
Oct 10, 2019 | 34.99 | 35.44 | 34.98 | 35.14 | 8,379,551 | +0.07(+0.21%) |
Oct 09, 2019 | 34.85 | 35.20 | 34.76 | 35.06 | 7,353,436 | +0.49(+1.42%) |
Oct 08, 2019 | 34.71 | 34.94 | 34.49 | 34.57 | 7,738,914 | -0.46(-1.32%) |
Oct 07, 2019 | 35.24 | 35.38 | 34.98 | 35.04 | 6,592,868 | -0.45(-1.28%) |
Oct 04, 2019 | 35.29 | 35.56 | 35.17 | 35.49 | 4,988,447 | +0.33(+0.95%) |
Oct 03, 2019 | 35.25 | 35.25 | 34.69 | 35.16 | 7,814,510 | -0.20(-0.58%) |
Oct 02, 2019 | 35.53 | 35.73 | 35.19 | 35.36 | 6,935,670 | -0.34(-0.96%) |
Oct 01, 2019 | 36.12 | 36.57 | 35.64 | 35.70 | 7,368,625 | -0.41(-1.13%) |
Sep 30, 2019 | 35.58 | 36.18 | 35.58 | 36.11 | 6,701,093 | +0.57(+1.59%) |
Sep 27, 2019 | 35.86 | 36.03 | 35.30 | 35.55 | 11,550,911 | -0.51(-1.41%) |
Sep 26, 2019 | 36.21 | 36.58 | 35.99 | 36.06 | 7,964,712 | -0.30(-0.82%) |
Sep 25, 2019 | 36.06 | 36.59 | 35.53 | 36.35 | 13,273,742 | -0.30(-0.81%) |
Sep 24, 2019 | 37.41 | 37.68 | 36.56 | 36.65 | 8,043,681 | -0.63(-1.69%) |
Sep 23, 2019 | 37.40 | 37.50 | 37.08 | 37.28 | 6,113,383 | -0.11(-0.30%) |
Sep 20, 2019 | 37.57 | 37.86 | 37.19 | 37.39 | 13,854,508 | -0.04(-0.10%) |
Sep 19, 2019 | 37.43 | 37.80 | 37.36 | 37.43 | 4,330,666 | +0.04(+0.10%) |
Sep 18, 2019 | 37.55 | 37.63 | 36.85 | 37.39 | 4,671,313 | -0.16(-0.42%) |
Sep 17, 2019 | 37.22 | 37.67 | 36.90 | 37.55 | 6,890,007 | +0.21(+0.57%) |
Sep 16, 2019 | 36.83 | 37.42 | 36.75 | 37.33 | 6,211,436 | -0.06(-0.17%) |
Sep 13, 2019 | 37.44 | 37.80 | 37.25 | 37.40 | 5,869,905 | +0.07(+0.20%) |
Sep 12, 2019 | 37.20 | 37.56 | 37.01 | 37.33 | 5,318,329 | +0.36(+0.98%) |
Sep 11, 2019 | 37.22 | 37.30 | 36.75 | 36.96 | 6,688,000 | -0.34(-0.92%) |
Sep 10, 2019 | 38.03 | 38.16 | 37.08 | 37.31 | 7,239,784 | -1.05(-2.73%) |
Sep 09, 2019 | 37.55 | 38.36 | 37.43 | 38.35 | 9,745,990 | +0.95(+2.55%) |
Sep 06, 2019 | 37.93 | 38.06 | 37.37 | 37.40 | 6,178,620 | -0.40(-1.05%) |
Sep 05, 2019 | 37.08 | 37.85 | 37.00 | 37.80 | 7,646,663 | +1.07(+2.93%) |
Sep 04, 2019 | 36.75 | 36.95 | 36.16 | 36.72 | 8,083,461 | -0.09(-0.25%) |