Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.20 | 33.36 | 32.99 | 33.05 | 3,363,025 | -0.18(-0.53%) |
Nov 27, 2019 | 33.18 | 33.38 | 33.07 | 33.22 | 8,131,692 | +0.12(+0.36%) |
Nov 26, 2019 | 33.06 | 33.27 | 32.82 | 33.10 | 8,897,426 | -0.12(-0.36%) |
Nov 25, 2019 | 33.82 | 33.85 | 32.75 | 33.22 | 15,292,736 | +0.68(+2.08%) |
Nov 22, 2019 | 32.40 | 32.65 | 32.22 | 32.55 | 6,653,360 | +0.17(+0.52%) |
Nov 21, 2019 | 32.36 | 32.57 | 32.30 | 32.38 | 6,107,973 | +0.07(+0.23%) |
Nov 20, 2019 | 32.45 | 32.67 | 32.19 | 32.31 | 10,273,188 | -0.19(-0.57%) |
Nov 19, 2019 | 32.64 | 32.82 | 32.42 | 32.49 | 5,726,696 | -0.04(-0.11%) |
Nov 18, 2019 | 32.56 | 32.81 | 32.44 | 32.53 | 8,243,204 | -0.16(-0.48%) |
Nov 15, 2019 | 32.79 | 32.97 | 32.61 | 32.69 | 6,800,222 | +0.29(+0.89%) |
Nov 14, 2019 | 32.03 | 32.52 | 31.99 | 32.40 | 6,505,973 | +0.30(+0.92%) |
Nov 13, 2019 | 32.30 | 32.37 | 32.01 | 32.10 | 6,741,230 | -0.40(-1.23%) |
Nov 12, 2019 | 32.70 | 32.78 | 32.41 | 32.50 | 6,671,511 | -0.17(-0.51%) |
Nov 11, 2019 | 32.45 | 32.72 | 32.37 | 32.67 | 4,241,460 | +0.10(+0.31%) |
Nov 08, 2019 | 32.19 | 32.68 | 32.14 | 32.56 | 11,397,945 | +0.23(+0.72%) |
Nov 07, 2019 | 32.91 | 33.01 | 32.23 | 32.33 | 11,832,243 | -0.57(-1.72%) |
Nov 06, 2019 | 33.02 | 33.06 | 32.69 | 32.90 | 9,955,362 | +0.02(+0.06%) |
Nov 05, 2019 | 32.90 | 33.14 | 32.72 | 32.88 | 6,943,575 | +0.06(+0.20%) |
Nov 04, 2019 | 32.67 | 32.91 | 32.63 | 32.82 | 7,499,024 | +0.15(+0.45%) |
Nov 01, 2019 | 32.90 | 32.98 | 32.52 | 32.67 | 8,887,800 | +0.00(+0.00%) |
Oct 31, 2019 | 33.07 | 33.23 | 32.56 | 32.67 | 7,468,809 | -0.57(-1.70%) |
Oct 30, 2019 | 33.50 | 33.54 | 33.07 | 33.23 | 5,865,134 | -0.23(-0.69%) |
Oct 29, 2019 | 33.27 | 33.60 | 33.10 | 33.46 | 8,929,821 | +0.16(+0.47%) |
Oct 28, 2019 | 33.20 | 33.59 | 33.20 | 33.31 | 8,563,991 | +0.09(+0.28%) |
Oct 25, 2019 | 32.94 | 33.36 | 32.81 | 33.21 | 15,144,061 | +0.20(+0.62%) |
Oct 24, 2019 | 33.15 | 33.96 | 32.61 | 33.01 | 21,226,008 | -3.32(-9.13%) |
Oct 23, 2019 | 35.84 | 36.45 | 35.55 | 36.33 | 7,605,564 | +0.24(+0.67%) |
Oct 22, 2019 | 36.36 | 36.48 | 36.03 | 36.09 | 5,750,107 | -0.30(-0.81%) |
Oct 21, 2019 | 36.10 | 36.41 | 36.07 | 36.38 | 5,543,206 | +0.41(+1.13%) |
Oct 18, 2019 | 36.34 | 36.47 | 35.90 | 35.98 | 6,770,439 | -0.25(-0.69%) |
Oct 17, 2019 | 36.29 | 36.49 | 36.13 | 36.23 | 6,143,323 | +0.16(+0.44%) |
Oct 16, 2019 | 35.81 | 36.32 | 35.76 | 36.07 | 5,740,133 | +0.04(+0.10%) |
Oct 15, 2019 | 35.56 | 36.18 | 35.54 | 36.03 | 5,194,501 | +0.48(+1.36%) |
Oct 14, 2019 | 35.72 | 35.80 | 35.53 | 35.55 | 7,471,658 | -0.18(-0.49%) |
Oct 11, 2019 | 35.61 | 36.13 | 35.61 | 35.73 | 5,468,212 | +0.57(+1.63%) |
Oct 10, 2019 | 35.00 | 35.46 | 34.99 | 35.15 | 8,376,845 | +0.07(+0.21%) |
Oct 09, 2019 | 34.86 | 35.22 | 34.77 | 35.08 | 7,351,062 | +0.49(+1.42%) |
Oct 08, 2019 | 34.72 | 34.96 | 34.50 | 34.59 | 7,736,414 | -0.46(-1.32%) |
Oct 07, 2019 | 35.25 | 35.39 | 34.99 | 35.05 | 6,590,739 | -0.45(-1.28%) |
Oct 04, 2019 | 35.30 | 35.57 | 35.18 | 35.50 | 4,986,837 | +0.33(+0.95%) |
Oct 03, 2019 | 35.26 | 35.26 | 34.71 | 35.17 | 7,811,986 | -0.20(-0.58%) |
Oct 02, 2019 | 35.54 | 35.74 | 35.21 | 35.37 | 6,933,430 | -0.34(-0.96%) |
Oct 01, 2019 | 36.13 | 36.58 | 35.65 | 35.72 | 7,366,245 | -0.41(-1.13%) |
Sep 30, 2019 | 35.60 | 36.19 | 35.60 | 36.12 | 6,698,929 | +0.57(+1.59%) |
Sep 27, 2019 | 35.87 | 36.04 | 35.31 | 35.56 | 11,547,181 | -0.51(-1.41%) |
Sep 26, 2019 | 36.23 | 36.59 | 36.00 | 36.07 | 7,962,140 | -0.30(-0.82%) |
Sep 25, 2019 | 36.07 | 36.61 | 35.54 | 36.36 | 13,269,455 | -0.30(-0.81%) |
Sep 24, 2019 | 37.42 | 37.69 | 36.57 | 36.66 | 8,041,084 | -0.63(-1.69%) |
Sep 23, 2019 | 37.41 | 37.51 | 37.09 | 37.29 | 6,111,408 | -0.11(-0.30%) |
Sep 20, 2019 | 37.58 | 37.88 | 37.20 | 37.40 | 13,850,034 | -0.04(-0.10%) |
Sep 19, 2019 | 37.44 | 37.81 | 37.37 | 37.44 | 4,329,268 | +0.04(+0.10%) |
Sep 18, 2019 | 37.56 | 37.64 | 36.86 | 37.40 | 4,669,804 | -0.16(-0.42%) |
Sep 17, 2019 | 37.24 | 37.68 | 36.91 | 37.56 | 6,887,782 | +0.21(+0.57%) |
Sep 16, 2019 | 36.84 | 37.43 | 36.76 | 37.35 | 6,209,431 | -0.06(-0.17%) |
Sep 13, 2019 | 37.45 | 37.81 | 37.26 | 37.41 | 5,868,009 | +0.07(+0.20%) |
Sep 12, 2019 | 37.22 | 37.57 | 37.02 | 37.34 | 5,316,612 | +0.36(+0.98%) |
Sep 11, 2019 | 37.24 | 37.31 | 36.76 | 36.98 | 6,685,840 | -0.34(-0.92%) |
Sep 10, 2019 | 38.04 | 38.17 | 37.10 | 37.32 | 7,237,446 | -1.05(-2.73%) |
Sep 09, 2019 | 37.56 | 38.38 | 37.44 | 38.37 | 9,742,842 | +0.95(+2.55%) |
Sep 06, 2019 | 37.94 | 38.07 | 37.38 | 37.41 | 6,176,625 | -0.40(-1.05%) |
Sep 05, 2019 | 37.09 | 37.87 | 37.01 | 37.81 | 7,644,193 | +1.08(+2.93%) |
Sep 04, 2019 | 36.76 | 36.96 | 36.17 | 36.74 | 8,080,851 | -0.09(-0.25%) |