Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.33 | 38.41 | 38.24 | 38.24 | 39,462,032 | -0.61(-1.57%) |
Nov 27, 2019 | 38.74 | 38.87 | 38.67 | 38.85 | 33,817,572 | +0.04(+0.12%) |
Nov 26, 2019 | 38.71 | 38.83 | 38.56 | 38.81 | 55,140,036 | -0.12(-0.30%) |
Nov 25, 2019 | 38.78 | 38.96 | 38.75 | 38.93 | 63,457,092 | +0.39(+1.00%) |
Nov 22, 2019 | 38.61 | 38.65 | 38.45 | 38.54 | 26,162,118 | +0.00(+0.00%) |
Nov 21, 2019 | 38.47 | 38.56 | 38.37 | 38.54 | 48,767,212 | -0.08(-0.21%) |
Nov 20, 2019 | 38.66 | 38.80 | 38.46 | 38.62 | 57,832,556 | -0.17(-0.44%) |
Nov 19, 2019 | 39.00 | 39.00 | 38.74 | 38.79 | 45,443,068 | +0.08(+0.21%) |
Nov 18, 2019 | 38.78 | 38.85 | 38.67 | 38.71 | 58,448,392 | -0.06(-0.16%) |
Nov 15, 2019 | 38.72 | 38.85 | 38.68 | 38.77 | 75,272,696 | +0.31(+0.79%) |
Nov 14, 2019 | 38.41 | 38.52 | 38.27 | 38.47 | 54,212,556 | +0.03(+0.07%) |
Nov 13, 2019 | 38.35 | 38.51 | 38.30 | 38.44 | 70,273,520 | -0.30(-0.77%) |
Nov 12, 2019 | 38.89 | 38.91 | 38.67 | 38.74 | 63,907,796 | -0.25(-0.65%) |
Nov 11, 2019 | 38.78 | 39.03 | 38.75 | 38.99 | 52,383,244 | -0.28(-0.71%) |
Nov 08, 2019 | 39.31 | 39.40 | 39.19 | 39.27 | 76,388,368 | -0.36(-0.91%) |
Nov 07, 2019 | 39.64 | 39.78 | 39.58 | 39.63 | 108,546,984 | +0.29(+0.73%) |
Nov 06, 2019 | 39.44 | 39.48 | 39.21 | 39.34 | 68,598,384 | -0.13(-0.32%) |
Nov 05, 2019 | 39.48 | 39.50 | 39.29 | 39.47 | 69,169,000 | +0.22(+0.57%) |
Nov 04, 2019 | 39.35 | 39.39 | 39.18 | 39.24 | 69,148,608 | +0.39(+0.99%) |
Nov 01, 2019 | 38.68 | 38.88 | 38.67 | 38.85 | 80,947,520 | +0.58(+1.50%) |
Oct 31, 2019 | 38.44 | 38.45 | 38.08 | 38.28 | 62,352,576 | -0.31(-0.79%) |
Oct 30, 2019 | 38.32 | 38.59 | 38.16 | 38.59 | 67,720,376 | +0.17(+0.44%) |
Oct 29, 2019 | 38.41 | 38.53 | 38.38 | 38.41 | 37,762,952 | -0.20(-0.51%) |
Oct 28, 2019 | 38.57 | 38.71 | 38.55 | 38.61 | 62,599,800 | +0.22(+0.59%) |
Oct 25, 2019 | 38.12 | 38.41 | 38.10 | 38.39 | 54,998,080 | +0.27(+0.71%) |
Oct 24, 2019 | 38.28 | 38.29 | 38.09 | 38.12 | 68,661,840 | +0.00(+0.00%) |
Oct 23, 2019 | 37.96 | 38.15 | 37.93 | 38.12 | 48,243,720 | +0.01(+0.02%) |
Oct 22, 2019 | 38.11 | 38.24 | 38.05 | 38.11 | 66,332,208 | +0.03(+0.07%) |
Oct 21, 2019 | 37.90 | 38.09 | 37.84 | 38.08 | 42,877,484 | +0.34(+0.91%) |
Oct 18, 2019 | 37.86 | 37.95 | 37.64 | 37.74 | 87,723,008 | -0.20(-0.52%) |
Oct 17, 2019 | 38.09 | 38.11 | 37.88 | 37.94 | 62,940,088 | +0.14(+0.38%) |
Oct 16, 2019 | 37.65 | 37.83 | 37.57 | 37.79 | 45,376,696 | +0.11(+0.29%) |
Oct 15, 2019 | 37.46 | 37.77 | 37.44 | 37.69 | 56,914,488 | +0.33(+0.89%) |
Oct 14, 2019 | 37.47 | 37.52 | 37.34 | 37.35 | 32,556,150 | -0.16(-0.43%) |
Oct 11, 2019 | 37.48 | 37.80 | 37.42 | 37.52 | 106,860,472 | +0.59(+1.61%) |
Oct 10, 2019 | 36.68 | 37.08 | 36.67 | 36.92 | 58,190,420 | +0.38(+1.03%) |
Oct 09, 2019 | 36.62 | 36.69 | 36.50 | 36.54 | 46,143,668 | +0.28(+0.77%) |
Oct 08, 2019 | 36.45 | 36.50 | 36.24 | 36.27 | 65,271,476 | -0.26(-0.71%) |
Oct 07, 2019 | 36.61 | 36.80 | 36.50 | 36.53 | 63,535,140 | -0.31(-0.83%) |
Oct 04, 2019 | 36.56 | 36.90 | 36.52 | 36.83 | 60,438,644 | +0.16(+0.44%) |
Oct 03, 2019 | 36.33 | 36.67 | 36.23 | 36.67 | 69,379,704 | +0.54(+1.49%) |
Oct 02, 2019 | 36.21 | 36.27 | 36.02 | 36.13 | 46,544,912 | -0.35(-0.96%) |
Oct 01, 2019 | 36.77 | 36.78 | 36.45 | 36.48 | 54,400,952 | -0.26(-0.71%) |
Sep 30, 2019 | 36.84 | 36.95 | 36.70 | 36.74 | 49,185,792 | +0.21(+0.57%) |
Sep 27, 2019 | 37.01 | 37.10 | 36.40 | 36.54 | 88,861,032 | -0.48(-1.29%) |
Sep 26, 2019 | 37.08 | 37.13 | 36.90 | 37.01 | 42,303,200 | -0.01(-0.02%) |
Sep 25, 2019 | 36.81 | 37.10 | 36.67 | 37.02 | 48,349,504 | -0.03(-0.07%) |
Sep 24, 2019 | 37.43 | 37.43 | 37.01 | 37.05 | 63,925,744 | -0.40(-1.06%) |
Sep 23, 2019 | 37.23 | 37.46 | 37.23 | 37.44 | 48,447,044 | +0.04(+0.10%) |
Sep 20, 2019 | 37.65 | 37.70 | 37.25 | 37.41 | 95,809,376 | +0.04(+0.10%) |
Sep 19, 2019 | 37.52 | 37.65 | 37.31 | 37.37 | 58,431,516 | -0.15(-0.41%) |
Sep 18, 2019 | 37.61 | 37.66 | 37.23 | 37.52 | 79,001,568 | -0.15(-0.41%) |
Sep 17, 2019 | 37.34 | 37.70 | 37.31 | 37.68 | 110,107,392 | +0.00(+0.00%) |
Sep 16, 2019 | 37.68 | 37.86 | 37.59 | 37.68 | 69,972,024 | -0.30(-0.78%) |
Sep 13, 2019 | 37.98 | 38.07 | 37.90 | 37.97 | 64,964,420 | +0.22(+0.57%) |
Sep 12, 2019 | 37.73 | 37.98 | 37.60 | 37.76 | 82,968,704 | +0.27(+0.72%) |
Sep 11, 2019 | 37.36 | 37.52 | 37.30 | 37.49 | 69,580,528 | +0.26(+0.70%) |
Sep 10, 2019 | 37.16 | 37.30 | 37.01 | 37.23 | 53,891,496 | +0.03(+0.07%) |
Sep 09, 2019 | 37.18 | 37.31 | 37.08 | 37.20 | 42,873,024 | +0.12(+0.32%) |
Sep 06, 2019 | 37.13 | 37.21 | 37.04 | 37.08 | 54,188,852 | +0.16(+0.44%) |
Sep 05, 2019 | 36.94 | 37.06 | 36.90 | 36.92 | 80,871,840 | +0.41(+1.13%) |
Sep 04, 2019 | 36.40 | 36.55 | 36.32 | 36.51 | 73,369,936 | +0.60(+1.68%) |