Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.52 | 35.59 | 35.51 | 35.59 | 37,666 | -0.21(-0.58%) |
Nov 27, 2019 | 35.74 | 35.83 | 35.74 | 35.79 | 29,529 | +0.08(+0.22%) |
Nov 26, 2019 | 35.69 | 35.74 | 35.66 | 35.71 | 25,811 | -0.06(-0.17%) |
Nov 25, 2019 | 35.65 | 35.80 | 35.65 | 35.78 | 76,089 | +0.28(+0.78%) |
Nov 22, 2019 | 35.56 | 35.62 | 35.47 | 35.50 | 32,319 | +0.03(+0.10%) |
Nov 21, 2019 | 35.47 | 35.50 | 35.38 | 35.46 | 63,803 | +0.02(+0.05%) |
Nov 20, 2019 | 35.48 | 35.57 | 35.37 | 35.45 | 41,433 | -0.30(-0.83%) |
Nov 19, 2019 | 35.91 | 35.91 | 35.69 | 35.75 | 37,021 | -0.05(-0.13%) |
Nov 18, 2019 | 35.72 | 35.83 | 35.65 | 35.79 | 28,435 | -0.07(-0.19%) |
Nov 15, 2019 | 35.69 | 35.86 | 35.69 | 35.86 | 39,294 | +0.28(+0.80%) |
Nov 14, 2019 | 35.52 | 35.60 | 35.50 | 35.58 | 37,856 | -0.10(-0.29%) |
Nov 13, 2019 | 35.59 | 35.71 | 35.59 | 35.68 | 33,868 | -0.21(-0.58%) |
Nov 12, 2019 | 35.89 | 36.00 | 35.85 | 35.89 | 38,600 | +0.03(+0.10%) |
Nov 11, 2019 | 35.71 | 35.89 | 35.71 | 35.85 | 37,013 | -0.05(-0.14%) |
Nov 08, 2019 | 35.82 | 35.92 | 35.80 | 35.90 | 89,052 | -0.04(-0.12%) |
Nov 07, 2019 | 35.98 | 36.06 | 35.93 | 35.95 | 73,917 | +0.19(+0.53%) |
Nov 06, 2019 | 35.80 | 35.83 | 35.72 | 35.76 | 24,735 | -0.02(-0.05%) |
Nov 05, 2019 | 35.79 | 35.86 | 35.75 | 35.77 | 25,563 | +0.04(+0.12%) |
Nov 04, 2019 | 35.76 | 35.87 | 35.71 | 35.73 | 160,269 | +0.23(+0.65%) |
Nov 01, 2019 | 35.45 | 35.52 | 35.33 | 35.50 | 95,097 | +0.34(+0.98%) |
Oct 31, 2019 | 35.22 | 35.22 | 35.03 | 35.16 | 47,918 | -0.19(-0.54%) |
Oct 30, 2019 | 35.09 | 35.34 | 35.09 | 35.34 | 44,383 | +0.05(+0.15%) |
Oct 29, 2019 | 35.20 | 35.35 | 35.20 | 35.29 | 66,163 | -0.03(-0.07%) |
Oct 28, 2019 | 35.31 | 35.37 | 35.29 | 35.32 | 28,857 | +0.09(+0.24%) |
Oct 25, 2019 | 35.07 | 35.24 | 35.06 | 35.23 | 94,865 | -0.01(-0.02%) |
Oct 24, 2019 | 35.35 | 35.35 | 35.15 | 35.24 | 67,728 | +0.06(+0.17%) |
Oct 23, 2019 | 35.09 | 35.20 | 35.09 | 35.18 | 36,671 | +0.20(+0.57%) |
Oct 22, 2019 | 35.07 | 35.22 | 34.98 | 34.98 | 28,202 | -0.08(-0.23%) |
Oct 21, 2019 | 35.11 | 35.11 | 35.00 | 35.06 | 47,459 | +0.25(+0.70%) |
Oct 18, 2019 | 34.74 | 34.85 | 34.73 | 34.82 | 110,908 | +0.00(+0.00%) |
Oct 17, 2019 | 34.87 | 34.93 | 34.71 | 34.82 | 69,552 | +0.11(+0.32%) |
Oct 16, 2019 | 34.66 | 34.77 | 34.65 | 34.71 | 33,179 | +0.06(+0.17%) |
Oct 15, 2019 | 34.34 | 34.73 | 34.28 | 34.65 | 70,532 | +0.48(+1.42%) |
Oct 14, 2019 | 34.16 | 34.28 | 34.16 | 34.17 | 29,196 | -0.22(-0.63%) |
Oct 11, 2019 | 34.25 | 34.47 | 34.25 | 34.38 | 44,874 | +0.72(+2.15%) |
Oct 10, 2019 | 33.39 | 33.66 | 33.37 | 33.66 | 42,328 | +0.34(+1.03%) |
Oct 09, 2019 | 33.33 | 33.34 | 33.22 | 33.31 | 30,105 | +0.22(+0.65%) |
Oct 08, 2019 | 33.23 | 33.25 | 33.07 | 33.10 | 59,552 | -0.36(-1.08%) |
Oct 07, 2019 | 33.40 | 33.56 | 33.40 | 33.46 | 79,426 | -0.01(-0.03%) |
Oct 04, 2019 | 33.24 | 33.49 | 33.22 | 33.47 | 72,078 | +0.22(+0.65%) |
Oct 03, 2019 | 33.06 | 33.26 | 32.89 | 33.25 | 95,604 | +0.15(+0.44%) |
Oct 02, 2019 | 33.36 | 33.36 | 33.02 | 33.11 | 638,755 | -0.71(-2.11%) |
Oct 01, 2019 | 34.05 | 34.06 | 33.73 | 33.82 | 154,904 | -0.28(-0.83%) |
Sep 30, 2019 | 34.05 | 34.12 | 34.04 | 34.11 | 172,395 | +0.12(+0.35%) |
Sep 27, 2019 | 34.10 | 34.15 | 33.93 | 33.99 | 62,662 | -0.13(-0.38%) |
Sep 26, 2019 | 34.20 | 34.20 | 34.08 | 34.11 | 96,361 | +0.05(+0.15%) |
Sep 25, 2019 | 33.95 | 34.08 | 33.84 | 34.06 | 99,305 | -0.02(-0.05%) |
Sep 24, 2019 | 34.32 | 34.36 | 34.06 | 34.08 | 73,600 | -0.20(-0.58%) |
Sep 23, 2019 | 34.40 | 34.40 | 34.14 | 34.28 | 66,572 | -0.11(-0.32%) |
Sep 20, 2019 | 34.49 | 34.55 | 34.39 | 34.39 | 52,815 | -0.03(-0.07%) |
Sep 19, 2019 | 34.49 | 34.55 | 34.41 | 34.41 | 54,558 | +0.11(+0.32%) |
Sep 18, 2019 | 34.25 | 34.31 | 34.13 | 34.30 | 38,172 | -0.06(-0.17%) |
Sep 17, 2019 | 34.21 | 34.37 | 34.17 | 34.36 | 46,614 | +0.01(+0.02%) |
Sep 16, 2019 | 34.41 | 34.41 | 34.32 | 34.35 | 35,774 | -0.24(-0.69%) |
Sep 13, 2019 | 34.52 | 34.66 | 34.52 | 34.59 | 47,404 | +0.30(+0.87%) |
Sep 12, 2019 | 34.11 | 34.37 | 34.08 | 34.29 | 68,086 | +0.18(+0.52%) |
Sep 11, 2019 | 34.01 | 34.12 | 34.01 | 34.12 | 50,834 | +0.21(+0.63%) |
Sep 10, 2019 | 33.79 | 33.94 | 33.76 | 33.90 | 30,285 | +0.28(+0.85%) |
Sep 09, 2019 | 33.55 | 33.63 | 33.55 | 33.62 | 65,537 | +0.19(+0.57%) |
Sep 06, 2019 | 33.43 | 33.47 | 33.38 | 33.43 | 70,224 | +0.14(+0.41%) |
Sep 05, 2019 | 33.31 | 33.42 | 33.29 | 33.29 | 26,206 | +0.27(+0.82%) |
Sep 04, 2019 | 32.93 | 33.02 | 32.88 | 33.02 | 593,466 | +0.42(+1.28%) |