Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.65 | 34.65 | 33.87 | 34.17 | 1,725,200 | -0.57(-1.64%) |
Nov 27, 2019 | 34.96 | 35.08 | 34.35 | 34.74 | 2,059,800 | -0.12(-0.34%) |
Nov 26, 2019 | 35.34 | 35.67 | 34.64 | 34.86 | 2,625,189 | -0.62(-1.75%) |
Nov 25, 2019 | 36.30 | 36.39 | 35.15 | 35.48 | 2,772,735 | -0.82(-2.26%) |
Nov 22, 2019 | 36.10 | 36.58 | 35.67 | 36.30 | 3,549,500 | +0.39(+1.09%) |
Nov 21, 2019 | 36.45 | 36.81 | 35.66 | 35.91 | 3,484,031 | +0.43(+1.21%) |
Nov 20, 2019 | 35.56 | 35.90 | 35.07 | 35.48 | 1,698,731 | -0.35(-0.98%) |
Nov 19, 2019 | 36.96 | 36.98 | 35.59 | 35.83 | 1,408,635 | -0.96(-2.61%) |
Nov 18, 2019 | 35.94 | 36.84 | 35.66 | 36.79 | 2,114,372 | +0.84(+2.34%) |
Nov 15, 2019 | 35.66 | 35.95 | 35.47 | 35.95 | 1,605,800 | +0.29(+0.81%) |
Nov 14, 2019 | 35.63 | 36.04 | 35.33 | 35.66 | 1,075,792 | -0.01(-0.03%) |
Nov 13, 2019 | 35.60 | 35.95 | 35.13 | 35.67 | 1,613,683 | -0.34(-0.94%) |
Nov 12, 2019 | 36.05 | 36.54 | 35.83 | 36.01 | 2,547,211 | +0.04(+0.11%) |
Nov 11, 2019 | 35.06 | 36.32 | 34.90 | 35.97 | 2,589,656 | +0.65(+1.84%) |
Nov 08, 2019 | 34.55 | 35.49 | 34.00 | 35.32 | 2,285,300 | +0.63(+1.82%) |
Nov 07, 2019 | 35.99 | 36.00 | 33.67 | 34.69 | 5,566,727 | +1.17(+3.49%) |
Nov 06, 2019 | 34.68 | 35.00 | 33.20 | 33.52 | 2,462,001 | -1.12(-3.23%) |
Nov 05, 2019 | 35.11 | 35.48 | 34.49 | 34.64 | 1,451,902 | -0.32(-0.92%) |
Nov 04, 2019 | 34.86 | 35.19 | 34.73 | 34.96 | 1,400,234 | +0.10(+0.29%) |
Nov 01, 2019 | 34.68 | 35.12 | 34.23 | 34.86 | 1,294,900 | +0.48(+1.40%) |
Oct 31, 2019 | 34.20 | 34.51 | 33.44 | 34.38 | 1,918,261 | +0.01(+0.03%) |
Oct 30, 2019 | 34.28 | 34.50 | 33.97 | 34.37 | 1,399,895 | +0.04(+0.12%) |
Oct 29, 2019 | 34.79 | 34.85 | 34.30 | 34.33 | 1,079,254 | -0.60(-1.72%) |
Oct 28, 2019 | 34.98 | 35.27 | 34.65 | 34.93 | 1,429,891 | +0.17(+0.49%) |
Oct 25, 2019 | 34.15 | 35.26 | 34.15 | 34.76 | 1,443,800 | +0.61(+1.79%) |
Oct 24, 2019 | 34.94 | 35.07 | 33.69 | 34.15 | 2,051,547 | -0.78(-2.23%) |
Oct 23, 2019 | 35.17 | 35.59 | 34.54 | 34.93 | 1,230,907 | -0.19(-0.54%) |
Oct 22, 2019 | 34.71 | 35.42 | 34.55 | 35.12 | 1,129,436 | +0.51(+1.47%) |
Oct 21, 2019 | 34.90 | 35.20 | 34.40 | 34.61 | 1,225,251 | -0.16(-0.46%) |
Oct 18, 2019 | 34.86 | 35.19 | 34.73 | 34.77 | 1,226,900 | -0.11(-0.32%) |
Oct 17, 2019 | 34.83 | 34.95 | 34.27 | 34.88 | 981,142 | +0.13(+0.37%) |
Oct 16, 2019 | 34.16 | 34.84 | 34.00 | 34.75 | 1,549,484 | +0.37(+1.08%) |
Oct 15, 2019 | 33.75 | 34.50 | 33.67 | 34.38 | 971,242 | +0.74(+2.20%) |
Oct 14, 2019 | 33.97 | 33.97 | 33.25 | 33.64 | 930,625 | -0.42(-1.23%) |
Oct 11, 2019 | 33.40 | 34.56 | 33.40 | 34.06 | 1,906,800 | +0.91(+2.75%) |
Oct 10, 2019 | 32.49 | 33.33 | 32.48 | 33.15 | 1,507,608 | +0.46(+1.42%) |
Oct 09, 2019 | 32.27 | 32.80 | 32.10 | 32.69 | 1,282,664 | +0.61(+1.89%) |
Oct 08, 2019 | 32.72 | 32.85 | 32.06 | 32.08 | 1,739,483 | -1.07(-3.23%) |
Oct 07, 2019 | 32.91 | 33.55 | 32.83 | 33.15 | 1,425,355 | +0.06(+0.20%) |
Oct 04, 2019 | 33.39 | 33.39 | 32.68 | 33.09 | 1,056,900 | +0.11(+0.32%) |
Oct 03, 2019 | 32.78 | 33.28 | 32.39 | 32.98 | 1,465,258 | +0.05(+0.15%) |
Oct 02, 2019 | 33.42 | 33.53 | 32.82 | 32.93 | 1,565,757 | -0.77(-2.28%) |
Oct 01, 2019 | 34.27 | 34.63 | 33.59 | 33.70 | 1,464,118 | -0.37(-1.09%) |
Sep 30, 2019 | 34.05 | 34.35 | 33.81 | 34.07 | 1,756,207 | +0.06(+0.19%) |
Sep 27, 2019 | 34.06 | 34.69 | 33.73 | 34.01 | 1,958,900 | +0.01(+0.01%) |
Sep 26, 2019 | 35.01 | 35.01 | 33.90 | 34.00 | 3,162,764 | -1.01(-2.88%) |
Sep 25, 2019 | 34.46 | 35.17 | 34.43 | 35.01 | 1,552,419 | +0.38(+1.10%) |
Sep 24, 2019 | 34.62 | 34.85 | 34.31 | 34.63 | 2,288,514 | +0.16(+0.48%) |
Sep 23, 2019 | 34.49 | 34.83 | 34.29 | 34.47 | 1,808,208 | -0.07(-0.22%) |
Sep 20, 2019 | 35.60 | 35.61 | 34.37 | 34.54 | 4,105,000 | -0.90(-2.54%) |
Sep 19, 2019 | 35.55 | 36.22 | 35.43 | 35.44 | 2,862,607 | -0.13(-0.37%) |
Sep 18, 2019 | 35.63 | 35.77 | 35.04 | 35.57 | 2,025,001 | +0.27(+0.76%) |
Sep 17, 2019 | 36.25 | 36.80 | 34.76 | 35.30 | 4,684,514 | -0.78(-2.16%) |
Sep 16, 2019 | 34.95 | 36.16 | 34.90 | 36.08 | 5,369,982 | +0.82(+2.33%) |
Sep 13, 2019 | 35.94 | 36.52 | 35.19 | 35.26 | 3,123,000 | -0.63(-1.76%) |
Sep 12, 2019 | 36.59 | 36.84 | 35.82 | 35.89 | 2,577,583 | -0.74(-2.02%) |
Sep 11, 2019 | 36.93 | 37.15 | 36.41 | 36.63 | 4,271,127 | -0.52(-1.40%) |
Sep 10, 2019 | 36.25 | 37.28 | 36.25 | 37.15 | 3,048,900 | +0.85(+2.34%) |
Sep 09, 2019 | 35.83 | 36.35 | 35.59 | 36.30 | 2,202,739 | +0.60(+1.68%) |
Sep 06, 2019 | 34.93 | 35.89 | 34.71 | 35.70 | 2,537,600 | +0.85(+2.44%) |
Sep 05, 2019 | 34.60 | 35.36 | 34.47 | 34.85 | 2,121,607 | +0.68(+1.99%) |
Sep 04, 2019 | 33.08 | 34.28 | 32.97 | 34.17 | 2,021,304 | +1.32(+4.02%) |