Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.15 | 35.26 | 34.27 | 34.39 | 1,503,520 | -0.82(-2.34%) |
Nov 27, 2019 | 34.94 | 35.40 | 34.82 | 35.22 | 2,448,692 | +0.51(+1.46%) |
Nov 26, 2019 | 34.71 | 35.46 | 34.39 | 34.71 | 3,128,026 | +0.21(+0.62%) |
Nov 25, 2019 | 34.60 | 34.99 | 34.03 | 34.50 | 5,726,753 | -0.07(-0.20%) |
Nov 22, 2019 | 33.49 | 34.63 | 32.04 | 34.57 | 20,008,390 | -1.04(-2.92%) |
Nov 21, 2019 | 36.43 | 36.50 | 35.42 | 35.61 | 5,405,261 | -0.78(-2.15%) |
Nov 20, 2019 | 37.15 | 37.40 | 36.24 | 36.39 | 3,536,096 | -1.15(-3.07%) |
Nov 19, 2019 | 38.29 | 38.73 | 37.46 | 37.54 | 2,371,679 | -1.02(-2.65%) |
Nov 18, 2019 | 39.17 | 39.33 | 38.45 | 38.56 | 2,955,134 | -0.69(-1.75%) |
Nov 15, 2019 | 39.48 | 39.68 | 39.11 | 39.25 | 2,230,943 | +0.15(+0.37%) |
Nov 14, 2019 | 39.03 | 39.33 | 38.65 | 39.10 | 1,350,857 | -0.21(-0.55%) |
Nov 13, 2019 | 40.14 | 40.14 | 38.25 | 39.32 | 2,422,620 | +0.35(+0.90%) |
Nov 12, 2019 | 39.56 | 39.70 | 37.65 | 38.96 | 2,130,919 | -0.71(-1.80%) |
Nov 11, 2019 | 39.81 | 40.02 | 39.41 | 39.68 | 1,656,241 | -0.37(-0.92%) |
Nov 08, 2019 | 41.00 | 41.10 | 39.44 | 40.05 | 2,240,841 | +0.13(+0.32%) |
Nov 07, 2019 | 40.07 | 40.46 | 39.79 | 39.92 | 1,906,828 | +0.24(+0.61%) |
Nov 06, 2019 | 39.66 | 40.15 | 39.32 | 39.68 | 2,103,698 | +0.28(+0.72%) |
Nov 05, 2019 | 38.57 | 39.86 | 38.49 | 39.39 | 3,749,441 | +1.15(+3.01%) |
Nov 04, 2019 | 38.34 | 38.47 | 37.86 | 38.24 | 2,544,151 | +0.21(+0.56%) |
Nov 01, 2019 | 37.66 | 38.44 | 37.40 | 38.03 | 1,920,271 | +0.66(+1.77%) |
Oct 31, 2019 | 38.14 | 38.14 | 37.16 | 37.37 | 1,808,419 | -0.38(-1.00%) |
Oct 30, 2019 | 38.04 | 38.13 | 37.49 | 37.74 | 1,305,974 | -0.25(-0.66%) |
Oct 29, 2019 | 38.15 | 38.65 | 37.93 | 37.99 | 1,282,768 | -0.09(-0.23%) |
Oct 28, 2019 | 38.34 | 38.65 | 37.89 | 38.08 | 1,887,726 | +0.00(+0.00%) |
Oct 25, 2019 | 37.55 | 38.65 | 37.28 | 38.08 | 1,294,853 | +0.19(+0.50%) |
Oct 24, 2019 | 38.77 | 38.87 | 37.62 | 37.89 | 1,954,780 | -0.77(-2.00%) |
Oct 23, 2019 | 38.69 | 38.92 | 38.13 | 38.66 | 1,978,601 | +0.05(+0.13%) |
Oct 22, 2019 | 38.65 | 38.81 | 37.73 | 38.61 | 2,189,223 | -0.18(-0.46%) |
Oct 21, 2019 | 38.62 | 39.03 | 38.21 | 38.79 | 2,511,418 | +0.66(+1.73%) |
Oct 18, 2019 | 37.54 | 38.22 | 37.03 | 38.13 | 2,949,749 | +0.19(+0.50%) |
Oct 17, 2019 | 37.74 | 38.44 | 37.12 | 37.94 | 3,665,833 | +0.46(+1.24%) |
Oct 16, 2019 | 37.48 | 37.86 | 37.00 | 37.48 | 1,976,534 | +0.05(+0.14%) |
Oct 15, 2019 | 36.77 | 37.66 | 36.73 | 37.43 | 2,741,322 | +0.91(+2.49%) |
Oct 14, 2019 | 36.61 | 36.74 | 36.01 | 36.52 | 2,170,682 | -0.06(-0.16%) |
Oct 11, 2019 | 36.26 | 36.87 | 36.16 | 36.57 | 2,171,907 | +0.83(+2.31%) |
Oct 10, 2019 | 35.42 | 36.01 | 35.37 | 35.75 | 1,815,527 | +0.44(+1.25%) |
Oct 09, 2019 | 35.10 | 35.49 | 34.67 | 35.31 | 1,840,915 | +0.53(+1.52%) |
Oct 08, 2019 | 34.70 | 35.25 | 34.17 | 34.78 | 1,709,060 | -0.49(-1.40%) |
Oct 07, 2019 | 35.22 | 35.54 | 34.99 | 35.27 | 1,469,553 | -0.16(-0.46%) |
Oct 04, 2019 | 35.35 | 35.63 | 34.79 | 35.43 | 1,657,091 | +0.14(+0.41%) |
Oct 03, 2019 | 35.16 | 35.44 | 34.09 | 35.29 | 1,962,029 | +0.06(+0.17%) |
Oct 02, 2019 | 35.56 | 35.79 | 34.89 | 35.23 | 2,998,511 | -0.45(-1.26%) |
Oct 01, 2019 | 36.86 | 37.34 | 35.56 | 35.68 | 2,646,450 | -1.06(-2.90%) |
Sep 30, 2019 | 35.93 | 36.79 | 35.85 | 36.75 | 3,150,587 | +0.98(+2.74%) |
Sep 27, 2019 | 35.18 | 36.03 | 34.94 | 35.77 | 3,009,262 | +0.65(+1.84%) |
Sep 26, 2019 | 34.77 | 35.18 | 34.03 | 35.12 | 3,084,575 | +0.29(+0.83%) |
Sep 25, 2019 | 34.27 | 35.34 | 34.13 | 34.83 | 3,375,089 | +0.95(+2.81%) |
Sep 24, 2019 | 34.47 | 34.86 | 33.74 | 33.88 | 2,883,744 | -0.42(-1.22%) |
Sep 23, 2019 | 33.77 | 34.47 | 33.71 | 34.29 | 2,834,838 | +0.43(+1.26%) |
Sep 20, 2019 | 34.86 | 35.35 | 33.87 | 33.87 | 4,626,653 | -0.79(-2.28%) |
Sep 19, 2019 | 34.57 | 34.75 | 34.28 | 34.66 | 2,144,702 | +0.20(+0.59%) |
Sep 18, 2019 | 34.23 | 34.51 | 33.92 | 34.45 | 1,906,474 | +0.20(+0.57%) |
Sep 17, 2019 | 34.10 | 34.43 | 33.55 | 34.26 | 2,174,881 | +0.20(+0.57%) |
Sep 16, 2019 | 34.14 | 34.64 | 33.90 | 34.06 | 2,655,955 | -0.26(-0.74%) |
Sep 13, 2019 | 35.13 | 35.20 | 34.12 | 34.32 | 3,518,793 | -0.18(-0.52%) |
Sep 12, 2019 | 34.93 | 35.34 | 34.13 | 34.50 | 3,246,631 | -0.72(-2.03%) |
Sep 11, 2019 | 35.84 | 36.00 | 34.82 | 35.21 | 3,083,870 | -0.74(-2.06%) |
Sep 10, 2019 | 34.95 | 36.17 | 34.91 | 35.95 | 4,297,452 | +1.08(+3.10%) |
Sep 09, 2019 | 33.61 | 35.03 | 33.51 | 34.87 | 4,552,261 | +1.33(+3.96%) |
Sep 06, 2019 | 34.37 | 34.78 | 33.46 | 33.54 | 4,138,734 | -0.67(-1.97%) |
Sep 05, 2019 | 33.06 | 34.40 | 33.04 | 34.22 | 4,613,921 | +1.52(+4.66%) |
Sep 04, 2019 | 31.42 | 32.83 | 31.32 | 32.69 | 4,900,001 | +1.61(+5.18%) |