Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.01 | 35.06 | 34.51 | 34.68 | 214,400 | -0.53(-1.51%) |
Nov 27, 2019 | 35.31 | 35.43 | 35.01 | 35.21 | 367,400 | +0.08(+0.23%) |
Nov 26, 2019 | 35.00 | 35.37 | 34.66 | 35.13 | 528,360 | +0.12(+0.34%) |
Nov 25, 2019 | 35.30 | 35.52 | 34.90 | 35.01 | 495,659 | -0.25(-0.71%) |
Nov 22, 2019 | 34.23 | 35.43 | 34.22 | 35.26 | 1,159,900 | +1.12(+3.28%) |
Nov 21, 2019 | 34.11 | 34.63 | 33.85 | 34.14 | 654,644 | -0.09(-0.26%) |
Nov 20, 2019 | 34.25 | 34.79 | 33.96 | 34.23 | 682,796 | -0.12(-0.35%) |
Nov 19, 2019 | 34.85 | 34.97 | 34.24 | 34.35 | 678,707 | -0.43(-1.24%) |
Nov 18, 2019 | 34.55 | 35.06 | 34.38 | 34.78 | 660,208 | +0.17(+0.49%) |
Nov 15, 2019 | 34.57 | 34.82 | 34.20 | 34.61 | 1,331,200 | +0.34(+0.99%) |
Nov 14, 2019 | 35.50 | 35.50 | 34.13 | 34.27 | 1,114,132 | -1.29(-3.63%) |
Nov 13, 2019 | 35.62 | 36.03 | 35.41 | 35.56 | 894,431 | -0.21(-0.59%) |
Nov 12, 2019 | 36.05 | 36.59 | 35.59 | 35.77 | 1,491,257 | -0.29(-0.80%) |
Nov 11, 2019 | 34.44 | 36.28 | 34.36 | 36.06 | 1,954,158 | +1.29(+3.71%) |
Nov 08, 2019 | 33.35 | 35.92 | 33.18 | 34.77 | 5,134,600 | +4.65(+15.44%) |
Nov 07, 2019 | 32.90 | 33.14 | 30.12 | 30.12 | 4,715,864 | -2.59(-7.92%) |
Nov 06, 2019 | 33.02 | 33.26 | 32.34 | 32.71 | 1,108,433 | -0.45(-1.36%) |
Nov 05, 2019 | 34.30 | 34.75 | 32.97 | 33.16 | 1,321,858 | -1.08(-3.15%) |
Nov 04, 2019 | 35.13 | 35.53 | 34.21 | 34.24 | 1,495,857 | -0.82(-2.34%) |
Nov 01, 2019 | 34.60 | 35.28 | 34.47 | 35.06 | 861,000 | +0.55(+1.59%) |
Oct 31, 2019 | 34.71 | 34.74 | 34.23 | 34.51 | 974,922 | -0.34(-0.98%) |
Oct 30, 2019 | 34.24 | 34.87 | 33.94 | 34.85 | 694,424 | +0.53(+1.54%) |
Oct 29, 2019 | 34.82 | 34.99 | 34.27 | 34.32 | 969,919 | -0.59(-1.69%) |
Oct 28, 2019 | 34.74 | 35.17 | 34.42 | 34.91 | 1,038,521 | +0.22(+0.63%) |
Oct 25, 2019 | 33.52 | 35.15 | 33.45 | 34.69 | 1,354,300 | +1.18(+3.52%) |
Oct 24, 2019 | 33.48 | 33.85 | 33.30 | 33.51 | 1,225,990 | -0.02(-0.06%) |
Oct 23, 2019 | 33.67 | 33.79 | 33.11 | 33.53 | 1,030,345 | -0.31(-0.92%) |
Oct 22, 2019 | 33.45 | 34.15 | 33.05 | 33.84 | 617,284 | +0.39(+1.17%) |
Oct 21, 2019 | 33.22 | 33.87 | 33.13 | 33.45 | 776,781 | +0.52(+1.58%) |
Oct 18, 2019 | 33.12 | 33.45 | 32.55 | 32.93 | 805,600 | -0.23(-0.69%) |
Oct 17, 2019 | 33.85 | 33.93 | 33.10 | 33.16 | 561,930 | -0.45(-1.34%) |
Oct 16, 2019 | 33.13 | 33.76 | 33.05 | 33.61 | 469,515 | +0.52(+1.57%) |
Oct 15, 2019 | 32.83 | 33.21 | 32.60 | 33.09 | 607,785 | +0.28(+0.85%) |
Oct 14, 2019 | 32.57 | 32.94 | 32.44 | 32.81 | 454,828 | +0.09(+0.28%) |
Oct 11, 2019 | 32.74 | 33.30 | 32.51 | 32.72 | 828,700 | +0.50(+1.55%) |
Oct 10, 2019 | 32.55 | 32.91 | 32.17 | 32.22 | 590,742 | -0.42(-1.29%) |
Oct 09, 2019 | 33.08 | 33.08 | 32.48 | 32.64 | 502,325 | -0.11(-0.34%) |
Oct 08, 2019 | 32.96 | 33.15 | 32.61 | 32.75 | 754,718 | -0.53(-1.59%) |
Oct 07, 2019 | 33.27 | 33.96 | 33.22 | 33.28 | 521,542 | -0.12(-0.36%) |
Oct 04, 2019 | 33.41 | 33.50 | 32.81 | 33.40 | 506,300 | +0.29(+0.88%) |
Oct 03, 2019 | 33.15 | 33.45 | 32.31 | 33.11 | 1,186,498 | -0.22(-0.66%) |
Oct 02, 2019 | 34.34 | 34.68 | 32.75 | 33.33 | 1,012,128 | -1.53(-4.39%) |
Oct 01, 2019 | 34.95 | 35.62 | 34.51 | 34.86 | 750,580 | +0.11(+0.32%) |
Sep 30, 2019 | 34.49 | 34.85 | 33.96 | 34.75 | 682,804 | +0.33(+0.96%) |
Sep 27, 2019 | 35.18 | 35.49 | 34.10 | 34.42 | 646,100 | -0.66(-1.88%) |
Sep 26, 2019 | 34.82 | 35.27 | 34.61 | 35.08 | 769,908 | +0.12(+0.34%) |
Sep 25, 2019 | 34.44 | 35.10 | 34.22 | 34.96 | 707,855 | +0.56(+1.63%) |
Sep 24, 2019 | 34.96 | 35.15 | 33.69 | 34.40 | 1,679,633 | -0.44(-1.26%) |
Sep 23, 2019 | 35.32 | 35.64 | 34.76 | 34.84 | 1,154,094 | -0.63(-1.78%) |
Sep 20, 2019 | 36.24 | 36.30 | 35.43 | 35.47 | 2,151,400 | -0.83(-2.29%) |
Sep 19, 2019 | 37.00 | 37.26 | 36.10 | 36.30 | 1,009,915 | -0.63(-1.71%) |
Sep 18, 2019 | 37.03 | 37.14 | 36.45 | 36.93 | 1,012,408 | -0.05(-0.14%) |
Sep 17, 2019 | 38.03 | 38.35 | 36.90 | 36.98 | 1,797,254 | -1.23(-3.22%) |
Sep 16, 2019 | 37.10 | 38.40 | 36.99 | 38.21 | 1,659,949 | +0.77(+2.06%) |
Sep 13, 2019 | 36.53 | 37.62 | 35.89 | 37.44 | 2,022,200 | +0.92(+2.52%) |
Sep 12, 2019 | 35.60 | 37.08 | 35.14 | 36.52 | 3,622,697 | +1.92(+5.55%) |
Sep 11, 2019 | 34.01 | 34.65 | 33.46 | 34.60 | 874,919 | +0.64(+1.88%) |
Sep 10, 2019 | 33.47 | 33.99 | 32.99 | 33.96 | 1,122,943 | +0.73(+2.20%) |
Sep 09, 2019 | 32.97 | 33.25 | 32.50 | 33.23 | 950,038 | +0.53(+1.62%) |
Sep 06, 2019 | 33.27 | 33.37 | 32.68 | 32.70 | 849,600 | -0.54(-1.62%) |
Sep 05, 2019 | 33.09 | 33.60 | 32.89 | 33.24 | 798,769 | +0.40(+1.22%) |
Sep 04, 2019 | 33.56 | 33.70 | 32.80 | 32.84 | 835,106 | -0.37(-1.11%) |