Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.82 | 38.08 | 37.67 | 37.73 | 1,059,479 | -0.16(-0.43%) |
Nov 27, 2019 | 38.10 | 38.37 | 37.76 | 37.89 | 2,301,512 | -0.26(-0.67%) |
Nov 26, 2019 | 37.65 | 38.16 | 37.41 | 38.14 | 5,451,867 | +0.62(+1.65%) |
Nov 25, 2019 | 37.17 | 37.57 | 37.11 | 37.53 | 2,594,302 | +0.53(+1.44%) |
Nov 22, 2019 | 37.18 | 37.48 | 36.74 | 36.99 | 3,404,292 | -0.10(-0.26%) |
Nov 21, 2019 | 37.65 | 38.01 | 37.03 | 37.09 | 2,899,896 | -0.63(-1.67%) |
Nov 20, 2019 | 37.50 | 37.93 | 37.36 | 37.72 | 2,908,016 | +0.25(+0.66%) |
Nov 19, 2019 | 37.51 | 37.76 | 37.27 | 37.47 | 2,238,866 | -0.10(-0.28%) |
Nov 18, 2019 | 37.11 | 37.68 | 37.11 | 37.57 | 2,710,769 | +0.55(+1.49%) |
Nov 15, 2019 | 37.58 | 37.63 | 36.96 | 37.02 | 2,397,466 | -0.42(-1.12%) |
Nov 14, 2019 | 37.14 | 37.59 | 37.07 | 37.44 | 2,533,796 | +0.10(+0.28%) |
Nov 13, 2019 | 36.90 | 37.37 | 36.78 | 37.34 | 2,850,780 | +0.45(+1.21%) |
Nov 12, 2019 | 37.27 | 37.68 | 36.20 | 36.89 | 4,244,539 | -0.03(-0.08%) |
Nov 11, 2019 | 36.38 | 37.03 | 36.33 | 36.92 | 2,156,578 | +0.59(+1.62%) |
Nov 08, 2019 | 36.18 | 36.59 | 36.11 | 36.33 | 3,822,051 | +0.12(+0.34%) |
Nov 07, 2019 | 36.93 | 36.99 | 35.86 | 36.20 | 4,524,041 | -0.74(-2.01%) |
Nov 06, 2019 | 36.53 | 36.96 | 36.25 | 36.95 | 4,311,694 | +0.52(+1.44%) |
Nov 05, 2019 | 36.27 | 36.48 | 35.80 | 36.42 | 4,335,924 | +0.12(+0.34%) |
Nov 04, 2019 | 37.81 | 37.86 | 36.13 | 36.30 | 6,143,600 | -1.79(-4.70%) |
Nov 01, 2019 | 37.54 | 38.13 | 37.43 | 38.09 | 3,510,019 | +0.75(+2.01%) |
Oct 31, 2019 | 37.71 | 37.71 | 37.03 | 37.34 | 2,856,150 | -0.31(-0.83%) |
Oct 30, 2019 | 37.13 | 37.65 | 36.64 | 37.65 | 4,832,614 | +0.54(+1.46%) |
Oct 29, 2019 | 37.35 | 38.03 | 37.01 | 37.11 | 4,687,898 | -0.45(-1.19%) |
Oct 28, 2019 | 38.38 | 38.66 | 37.55 | 37.56 | 5,312,095 | -0.89(-2.33%) |
Oct 25, 2019 | 38.98 | 39.22 | 38.29 | 38.45 | 5,095,403 | -0.59(-1.51%) |
Oct 24, 2019 | 37.98 | 39.09 | 37.88 | 39.04 | 5,618,808 | +1.14(+3.01%) |
Oct 23, 2019 | 37.58 | 37.93 | 37.28 | 37.90 | 4,476,428 | +0.38(+1.01%) |
Oct 22, 2019 | 36.72 | 37.72 | 35.28 | 37.52 | 7,194,282 | +1.18(+3.25%) |
Oct 21, 2019 | 36.49 | 36.88 | 36.20 | 36.34 | 5,947,551 | -0.10(-0.29%) |
Oct 18, 2019 | 36.37 | 36.59 | 36.20 | 36.44 | 2,989,370 | +0.06(+0.16%) |
Oct 17, 2019 | 36.59 | 36.90 | 36.26 | 36.39 | 3,052,625 | +0.01(+0.03%) |
Oct 16, 2019 | 35.55 | 36.46 | 35.45 | 36.38 | 4,465,091 | +0.88(+2.47%) |
Oct 15, 2019 | 35.42 | 35.62 | 35.31 | 35.50 | 2,912,611 | +0.24(+0.67%) |
Oct 14, 2019 | 35.08 | 35.35 | 34.98 | 35.26 | 1,996,146 | +0.16(+0.46%) |
Oct 11, 2019 | 35.31 | 35.52 | 35.07 | 35.10 | 2,108,555 | -0.06(-0.16%) |
Oct 10, 2019 | 34.94 | 35.18 | 34.88 | 35.16 | 2,312,972 | +0.05(+0.14%) |
Oct 09, 2019 | 35.10 | 35.25 | 34.87 | 35.11 | 2,883,102 | +0.27(+0.76%) |
Oct 08, 2019 | 34.76 | 35.26 | 34.70 | 34.84 | 2,248,383 | -0.12(-0.35%) |
Oct 07, 2019 | 35.14 | 35.26 | 34.91 | 34.97 | 3,743,296 | -0.32(-0.92%) |
Oct 04, 2019 | 34.58 | 35.29 | 34.38 | 35.29 | 3,716,744 | +0.88(+2.54%) |
Oct 03, 2019 | 34.46 | 34.65 | 34.14 | 34.42 | 2,956,778 | -0.05(-0.14%) |
Oct 02, 2019 | 34.73 | 34.94 | 34.13 | 34.46 | 4,747,686 | -0.20(-0.58%) |
Oct 01, 2019 | 34.79 | 34.92 | 34.45 | 34.66 | 2,208,958 | -0.11(-0.33%) |
Sep 30, 2019 | 34.22 | 34.83 | 34.21 | 34.78 | 2,857,531 | +0.60(+1.75%) |
Sep 27, 2019 | 34.55 | 34.55 | 34.03 | 34.18 | 2,134,619 | -0.25(-0.72%) |
Sep 26, 2019 | 34.70 | 34.83 | 34.37 | 34.43 | 1,695,101 | -0.01(-0.03%) |
Sep 25, 2019 | 34.42 | 34.51 | 34.09 | 34.44 | 3,321,543 | +0.16(+0.47%) |
Sep 24, 2019 | 34.00 | 34.57 | 33.98 | 34.27 | 2,840,358 | +0.34(+1.01%) |
Sep 23, 2019 | 33.87 | 34.10 | 33.84 | 33.93 | 1,925,924 | -0.02(-0.06%) |
Sep 20, 2019 | 33.94 | 34.02 | 33.59 | 33.95 | 3,986,528 | +0.21(+0.62%) |
Sep 19, 2019 | 33.30 | 33.89 | 33.30 | 33.74 | 3,948,158 | +0.52(+1.58%) |
Sep 18, 2019 | 33.60 | 33.75 | 32.83 | 33.22 | 5,668,350 | -0.48(-1.41%) |
Sep 17, 2019 | 33.40 | 33.89 | 33.40 | 33.69 | 3,572,498 | +0.30(+0.91%) |
Sep 16, 2019 | 33.40 | 33.63 | 33.11 | 33.39 | 3,964,596 | -0.05(-0.14%) |
Sep 13, 2019 | 33.38 | 33.72 | 33.18 | 33.44 | 5,557,118 | +0.17(+0.51%) |
Sep 12, 2019 | 33.20 | 33.47 | 33.02 | 33.27 | 2,973,914 | +0.28(+0.86%) |
Sep 11, 2019 | 32.90 | 33.01 | 32.62 | 32.98 | 3,056,085 | +0.48(+1.49%) |
Sep 10, 2019 | 32.94 | 32.94 | 32.39 | 32.50 | 3,972,681 | -0.47(-1.44%) |
Sep 09, 2019 | 32.81 | 33.17 | 32.71 | 32.97 | 3,504,190 | +0.18(+0.55%) |
Sep 06, 2019 | 32.63 | 33.00 | 32.63 | 32.79 | 2,608,032 | +0.30(+0.93%) |
Sep 05, 2019 | 32.78 | 32.87 | 32.18 | 32.49 | 2,581,292 | -0.20(-0.61%) |
Sep 04, 2019 | 32.40 | 32.80 | 32.22 | 32.69 | 2,629,767 | +0.45(+1.38%) |