Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.52 | 31.65 | 31.34 | 31.42 | 17,566,996 | +0.27(+0.88%) |
Nov 27, 2019 | 31.02 | 31.27 | 30.73 | 31.15 | 24,133,228 | +0.00(+0.00%) |
Nov 26, 2019 | 31.14 | 31.20 | 30.70 | 31.15 | 48,602,684 | -0.45(-1.43%) |
Nov 25, 2019 | 31.78 | 31.90 | 31.56 | 31.60 | 26,752,920 | -0.33(-1.04%) |
Nov 22, 2019 | 31.92 | 32.06 | 31.71 | 31.93 | 23,794,908 | +0.29(+0.91%) |
Nov 21, 2019 | 31.27 | 31.64 | 31.06 | 31.64 | 29,010,964 | +0.60(+1.93%) |
Nov 20, 2019 | 31.04 | 31.34 | 30.90 | 31.04 | 23,722,280 | -0.03(-0.10%) |
Nov 19, 2019 | 31.24 | 31.26 | 30.94 | 31.07 | 19,156,120 | -0.16(-0.50%) |
Nov 18, 2019 | 31.69 | 31.70 | 31.17 | 31.23 | 37,296,264 | -0.60(-1.88%) |
Nov 15, 2019 | 31.71 | 31.91 | 31.64 | 31.83 | 26,043,802 | +0.40(+1.27%) |
Nov 14, 2019 | 31.37 | 31.55 | 31.18 | 31.43 | 29,713,642 | +0.06(+0.19%) |
Nov 13, 2019 | 31.29 | 31.52 | 31.00 | 31.37 | 50,040,800 | -0.29(-0.91%) |
Nov 12, 2019 | 31.72 | 31.76 | 31.41 | 31.66 | 54,911,864 | -0.61(-1.90%) |
Nov 11, 2019 | 31.82 | 32.34 | 31.79 | 32.27 | 26,848,088 | +0.44(+1.39%) |
Nov 08, 2019 | 32.28 | 32.50 | 31.75 | 31.83 | 55,382,816 | -1.12(-3.39%) |
Nov 07, 2019 | 32.87 | 33.18 | 32.76 | 32.94 | 31,580,426 | +0.14(+0.43%) |
Nov 06, 2019 | 32.66 | 33.20 | 32.40 | 32.80 | 40,428,268 | -0.67(-2.01%) |
Nov 05, 2019 | 33.47 | 33.65 | 33.31 | 33.48 | 26,433,666 | +0.17(+0.51%) |
Nov 04, 2019 | 33.68 | 33.72 | 33.28 | 33.31 | 21,813,230 | -0.05(-0.16%) |
Nov 01, 2019 | 33.40 | 33.65 | 33.10 | 33.36 | 48,989,596 | +0.36(+1.10%) |
Oct 31, 2019 | 33.14 | 33.17 | 32.58 | 33.00 | 37,164,920 | -0.50(-1.50%) |
Oct 30, 2019 | 32.80 | 33.51 | 32.56 | 33.50 | 32,442,746 | +0.49(+1.48%) |
Oct 29, 2019 | 33.20 | 33.35 | 32.98 | 33.01 | 21,710,642 | -0.38(-1.13%) |
Oct 28, 2019 | 33.31 | 33.53 | 33.24 | 33.39 | 24,824,622 | +0.34(+1.03%) |
Oct 25, 2019 | 32.88 | 33.21 | 32.80 | 33.05 | 35,184,408 | +0.40(+1.22%) |
Oct 24, 2019 | 33.11 | 33.12 | 32.55 | 32.65 | 25,446,880 | -0.24(-0.74%) |
Oct 23, 2019 | 32.39 | 32.96 | 32.34 | 32.89 | 43,935,108 | +0.45(+1.39%) |
Oct 22, 2019 | 31.89 | 32.60 | 31.89 | 32.44 | 44,341,844 | +0.78(+2.45%) |
Oct 21, 2019 | 31.23 | 31.67 | 31.15 | 31.66 | 32,351,540 | +0.28(+0.90%) |
Oct 18, 2019 | 31.28 | 31.52 | 31.18 | 31.38 | 29,394,434 | +0.28(+0.90%) |
Oct 17, 2019 | 31.57 | 31.68 | 30.98 | 31.10 | 34,393,628 | -0.24(-0.76%) |
Oct 16, 2019 | 30.61 | 31.35 | 30.57 | 31.34 | 40,633,500 | +0.41(+1.34%) |
Oct 15, 2019 | 31.12 | 31.24 | 30.92 | 30.92 | 24,819,456 | -0.24(-0.78%) |
Oct 14, 2019 | 31.05 | 31.19 | 30.96 | 31.17 | 21,494,148 | -0.07(-0.24%) |
Oct 11, 2019 | 30.88 | 31.49 | 30.85 | 31.24 | 50,640,380 | +0.78(+2.57%) |
Oct 10, 2019 | 30.33 | 30.84 | 30.21 | 30.46 | 29,545,804 | +0.03(+0.10%) |
Oct 09, 2019 | 30.41 | 30.63 | 30.08 | 30.43 | 24,516,068 | +0.41(+1.36%) |
Oct 08, 2019 | 30.39 | 30.66 | 30.02 | 30.02 | 40,291,436 | -0.21(-0.71%) |
Oct 07, 2019 | 30.97 | 31.11 | 30.23 | 30.24 | 35,963,224 | -0.92(-2.94%) |
Oct 04, 2019 | 30.70 | 31.21 | 30.64 | 31.15 | 31,988,812 | +0.67(+2.21%) |
Oct 03, 2019 | 30.21 | 30.63 | 29.95 | 30.48 | 38,912,528 | +0.31(+1.03%) |
Oct 02, 2019 | 30.44 | 30.47 | 30.01 | 30.17 | 41,288,996 | -0.67(-2.16%) |
Oct 01, 2019 | 30.94 | 31.07 | 30.73 | 30.84 | 27,742,182 | -0.33(-1.07%) |
Sep 30, 2019 | 31.16 | 31.30 | 31.01 | 31.17 | 29,146,100 | -0.07(-0.24%) |
Sep 27, 2019 | 31.21 | 31.44 | 30.98 | 31.24 | 21,238,106 | -0.02(-0.07%) |
Sep 26, 2019 | 31.30 | 31.33 | 31.00 | 31.27 | 23,634,130 | +0.22(+0.71%) |
Sep 25, 2019 | 30.57 | 31.09 | 30.36 | 31.04 | 19,892,276 | +0.21(+0.70%) |
Sep 24, 2019 | 31.03 | 31.04 | 30.61 | 30.83 | 22,859,186 | -0.13(-0.41%) |
Sep 23, 2019 | 30.87 | 31.01 | 30.75 | 30.95 | 22,573,386 | -0.27(-0.85%) |
Sep 20, 2019 | 30.98 | 31.22 | 30.71 | 31.22 | 34,075,776 | +0.21(+0.67%) |
Sep 19, 2019 | 31.65 | 31.81 | 30.97 | 31.01 | 36,513,100 | -0.51(-1.62%) |
Sep 18, 2019 | 31.57 | 31.71 | 31.17 | 31.52 | 19,338,254 | -0.18(-0.58%) |
Sep 17, 2019 | 31.06 | 31.72 | 31.02 | 31.71 | 23,401,098 | +0.38(+1.20%) |
Sep 16, 2019 | 31.03 | 31.53 | 30.95 | 31.33 | 19,865,566 | +0.05(+0.17%) |
Sep 13, 2019 | 31.87 | 31.94 | 31.21 | 31.28 | 22,072,352 | -0.53(-1.65%) |
Sep 12, 2019 | 31.89 | 32.00 | 31.59 | 31.81 | 22,072,102 | +0.28(+0.89%) |
Sep 11, 2019 | 31.42 | 31.77 | 31.36 | 31.52 | 27,148,690 | +0.44(+1.43%) |
Sep 10, 2019 | 30.89 | 31.29 | 30.68 | 31.08 | 23,853,926 | -0.09(-0.28%) |
Sep 09, 2019 | 31.35 | 31.67 | 31.03 | 31.17 | 26,516,418 | +0.00(+0.00%) |
Sep 06, 2019 | 31.18 | 31.41 | 31.12 | 31.17 | 21,899,880 | +0.38(+1.25%) |
Sep 05, 2019 | 31.06 | 31.33 | 30.75 | 30.78 | 28,046,470 | +0.31(+1.02%) |
Sep 04, 2019 | 30.21 | 30.51 | 30.12 | 30.47 | 27,126,354 | +0.93(+3.16%) |