Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.24 | 37.44 | 37.21 | 37.37 | 4,249,661 | +0.02(+0.07%) |
Nov 27, 2019 | 37.15 | 37.41 | 37.14 | 37.34 | 7,578,552 | +0.53(+1.43%) |
Nov 26, 2019 | 36.40 | 36.86 | 36.39 | 36.82 | 6,408,544 | +0.27(+0.74%) |
Nov 25, 2019 | 36.55 | 36.63 | 36.45 | 36.54 | 3,649,991 | +0.39(+1.07%) |
Nov 22, 2019 | 36.26 | 36.31 | 36.11 | 36.16 | 2,618,565 | -0.02(-0.05%) |
Nov 21, 2019 | 36.14 | 36.23 | 35.94 | 36.17 | 3,056,915 | +0.09(+0.25%) |
Nov 20, 2019 | 36.19 | 36.34 | 35.96 | 36.08 | 3,088,063 | -0.48(-1.30%) |
Nov 19, 2019 | 36.67 | 36.73 | 36.39 | 36.56 | 2,639,702 | +0.14(+0.38%) |
Nov 18, 2019 | 36.50 | 36.62 | 36.37 | 36.42 | 3,906,779 | +0.20(+0.54%) |
Nov 15, 2019 | 35.68 | 36.25 | 35.67 | 36.22 | 2,805,884 | +0.20(+0.55%) |
Nov 14, 2019 | 35.99 | 36.07 | 35.79 | 36.03 | 2,201,207 | -0.26(-0.73%) |
Nov 13, 2019 | 36.28 | 36.32 | 36.14 | 36.29 | 1,634,594 | +0.11(+0.31%) |
Nov 12, 2019 | 36.04 | 36.27 | 36.00 | 36.18 | 2,658,008 | +0.21(+0.59%) |
Nov 11, 2019 | 35.78 | 35.98 | 35.75 | 35.97 | 2,429,430 | -0.13(-0.36%) |
Nov 08, 2019 | 35.87 | 36.12 | 35.87 | 36.10 | 2,487,450 | +0.17(+0.47%) |
Nov 07, 2019 | 36.04 | 36.05 | 35.84 | 35.92 | 2,007,041 | -0.12(-0.34%) |
Nov 06, 2019 | 35.88 | 36.10 | 35.85 | 36.05 | 2,844,091 | +0.07(+0.20%) |
Nov 05, 2019 | 36.25 | 36.33 | 35.92 | 35.97 | 4,802,932 | -0.62(-1.69%) |
Nov 04, 2019 | 36.88 | 36.91 | 36.53 | 36.59 | 3,443,164 | -0.20(-0.53%) |
Nov 01, 2019 | 37.08 | 37.10 | 36.77 | 36.79 | 3,417,552 | -0.43(-1.16%) |
Oct 31, 2019 | 37.23 | 37.39 | 37.11 | 37.22 | 5,104,684 | +0.13(+0.35%) |
Oct 30, 2019 | 36.79 | 37.25 | 36.49 | 37.09 | 7,516,513 | +0.85(+2.35%) |
Oct 29, 2019 | 36.01 | 36.40 | 35.88 | 36.23 | 3,906,743 | +0.15(+0.43%) |
Oct 28, 2019 | 36.04 | 36.33 | 36.03 | 36.08 | 4,748,001 | +0.47(+1.32%) |
Oct 25, 2019 | 35.56 | 35.72 | 35.36 | 35.61 | 3,638,572 | -0.16(-0.45%) |
Oct 24, 2019 | 35.62 | 35.84 | 35.60 | 35.77 | 4,415,460 | +0.61(+1.73%) |
Oct 23, 2019 | 35.02 | 35.19 | 34.91 | 35.16 | 4,104,624 | +0.61(+1.76%) |
Oct 22, 2019 | 34.82 | 35.01 | 34.54 | 34.55 | 3,585,031 | -0.07(-0.19%) |
Oct 21, 2019 | 34.62 | 34.69 | 34.49 | 34.62 | 2,376,629 | +0.06(+0.16%) |
Oct 18, 2019 | 34.55 | 34.65 | 34.43 | 34.56 | 1,757,447 | +0.05(+0.14%) |
Oct 17, 2019 | 34.64 | 34.69 | 34.48 | 34.51 | 2,003,447 | +0.15(+0.45%) |
Oct 16, 2019 | 34.49 | 34.54 | 34.02 | 34.36 | 3,415,844 | +0.01(+0.02%) |
Oct 15, 2019 | 33.99 | 34.39 | 33.95 | 34.35 | 2,854,687 | +0.08(+0.24%) |
Oct 14, 2019 | 34.45 | 34.60 | 34.26 | 34.27 | 1,754,720 | -0.01(-0.02%) |
Oct 11, 2019 | 34.25 | 34.56 | 34.21 | 34.28 | 3,669,829 | -0.06(-0.17%) |
Oct 10, 2019 | 34.21 | 34.41 | 34.17 | 34.33 | 3,259,183 | +0.14(+0.40%) |
Oct 09, 2019 | 34.14 | 34.28 | 34.05 | 34.19 | 1,948,946 | +0.16(+0.48%) |
Oct 08, 2019 | 34.18 | 34.24 | 33.96 | 34.03 | 2,383,190 | -0.26(-0.76%) |
Oct 07, 2019 | 34.20 | 34.44 | 34.16 | 34.29 | 1,826,264 | +0.17(+0.50%) |
Oct 04, 2019 | 33.85 | 34.16 | 33.79 | 34.12 | 1,998,279 | +0.44(+1.30%) |
Oct 03, 2019 | 33.44 | 33.71 | 33.29 | 33.68 | 2,482,415 | +0.21(+0.63%) |
Oct 02, 2019 | 33.63 | 33.77 | 33.18 | 33.47 | 3,639,668 | -0.91(-2.65%) |
Oct 01, 2019 | 34.54 | 34.56 | 34.24 | 34.38 | 2,241,190 | -0.30(-0.87%) |
Sep 30, 2019 | 34.91 | 35.12 | 34.67 | 34.68 | 4,534,106 | +0.28(+0.80%) |
Sep 27, 2019 | 34.45 | 34.55 | 34.25 | 34.41 | 2,921,121 | +0.24(+0.71%) |
Sep 26, 2019 | 34.32 | 34.65 | 34.15 | 34.16 | 3,671,635 | +0.51(+1.52%) |
Sep 25, 2019 | 33.80 | 33.86 | 33.65 | 33.65 | 2,550,328 | -0.54(-1.57%) |
Sep 24, 2019 | 34.23 | 34.49 | 34.13 | 34.19 | 3,139,088 | +0.12(+0.36%) |
Sep 23, 2019 | 34.13 | 34.16 | 34.00 | 34.06 | 4,132,422 | +0.24(+0.70%) |
Sep 20, 2019 | 33.91 | 34.01 | 33.63 | 33.83 | 3,587,747 | +0.25(+0.75%) |
Sep 19, 2019 | 33.55 | 33.76 | 33.47 | 33.58 | 2,512,404 | +0.21(+0.63%) |
Sep 18, 2019 | 33.33 | 33.50 | 33.24 | 33.37 | 1,467,514 | -0.03(-0.10%) |
Sep 17, 2019 | 33.27 | 33.48 | 33.21 | 33.40 | 1,631,037 | +0.41(+1.23%) |
Sep 16, 2019 | 33.08 | 33.15 | 32.86 | 32.99 | 2,068,042 | -0.24(-0.71%) |
Sep 13, 2019 | 33.20 | 33.40 | 33.14 | 33.23 | 2,337,438 | -0.11(-0.34%) |
Sep 12, 2019 | 33.15 | 33.46 | 33.13 | 33.34 | 2,103,519 | +0.17(+0.51%) |
Sep 11, 2019 | 32.79 | 33.19 | 32.76 | 33.17 | 3,437,294 | -0.06(-0.17%) |
Sep 10, 2019 | 32.72 | 33.24 | 32.67 | 33.23 | 3,629,196 | -0.48(-1.42%) |
Sep 09, 2019 | 33.81 | 33.84 | 33.46 | 33.71 | 2,693,940 | -0.50(-1.45%) |
Sep 06, 2019 | 34.19 | 34.29 | 34.16 | 34.20 | 1,623,063 | -0.01(-0.02%) |
Sep 05, 2019 | 34.30 | 34.35 | 34.05 | 34.21 | 2,708,411 | -0.23(-0.66%) |
Sep 04, 2019 | 34.47 | 34.53 | 34.34 | 34.44 | 2,454,357 | -0.03(-0.09%) |