Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.93 | 38.13 | 37.90 | 38.06 | 4,172,478 | +0.03(+0.07%) |
Nov 27, 2019 | 37.84 | 38.10 | 37.82 | 38.03 | 7,440,909 | +0.54(+1.43%) |
Nov 26, 2019 | 37.08 | 37.54 | 37.07 | 37.50 | 6,292,151 | +0.28(+0.74%) |
Nov 25, 2019 | 37.23 | 37.31 | 37.13 | 37.22 | 3,583,699 | +0.39(+1.07%) |
Nov 22, 2019 | 36.93 | 36.99 | 36.78 | 36.83 | 2,571,006 | -0.02(-0.05%) |
Nov 21, 2019 | 36.81 | 36.90 | 36.60 | 36.84 | 3,001,395 | +0.09(+0.25%) |
Nov 20, 2019 | 36.86 | 37.01 | 36.63 | 36.75 | 3,031,977 | -0.49(-1.30%) |
Nov 19, 2019 | 37.35 | 37.40 | 37.06 | 37.24 | 2,591,759 | +0.14(+0.38%) |
Nov 18, 2019 | 37.18 | 37.30 | 37.04 | 37.09 | 3,835,823 | +0.20(+0.54%) |
Nov 15, 2019 | 36.34 | 36.92 | 36.33 | 36.89 | 2,754,923 | +0.20(+0.55%) |
Nov 14, 2019 | 36.65 | 36.74 | 36.45 | 36.69 | 2,161,229 | -0.26(-0.70%) |
Nov 13, 2019 | 36.94 | 36.99 | 36.80 | 36.95 | 1,605,300 | +0.12(+0.31%) |
Nov 12, 2019 | 36.70 | 36.94 | 36.66 | 36.84 | 2,610,373 | +0.22(+0.59%) |
Nov 11, 2019 | 36.43 | 36.64 | 36.40 | 36.62 | 2,385,892 | -0.13(-0.36%) |
Nov 08, 2019 | 36.52 | 36.77 | 36.52 | 36.75 | 2,442,872 | +0.17(+0.47%) |
Nov 07, 2019 | 36.70 | 36.70 | 36.50 | 36.58 | 1,971,072 | -0.12(-0.34%) |
Nov 06, 2019 | 36.53 | 36.76 | 36.51 | 36.70 | 2,793,121 | +0.07(+0.20%) |
Nov 05, 2019 | 36.91 | 36.99 | 36.57 | 36.63 | 4,716,857 | -0.63(-1.69%) |
Nov 04, 2019 | 37.55 | 37.58 | 37.19 | 37.26 | 3,381,458 | -0.20(-0.53%) |
Nov 01, 2019 | 37.76 | 37.78 | 37.44 | 37.46 | 3,356,305 | -0.44(-1.16%) |
Oct 31, 2019 | 37.91 | 38.07 | 37.79 | 37.90 | 5,013,201 | +0.13(+0.35%) |
Oct 30, 2019 | 37.46 | 37.93 | 37.15 | 37.76 | 7,381,807 | +0.87(+2.35%) |
Oct 29, 2019 | 36.67 | 37.07 | 36.53 | 36.90 | 3,836,729 | +0.16(+0.43%) |
Oct 28, 2019 | 36.70 | 36.99 | 36.69 | 36.74 | 4,662,911 | +0.48(+1.32%) |
Oct 25, 2019 | 36.21 | 36.37 | 36.00 | 36.26 | 3,573,364 | -0.17(-0.45%) |
Oct 24, 2019 | 36.27 | 36.49 | 36.25 | 36.42 | 4,336,330 | +0.62(+1.73%) |
Oct 23, 2019 | 35.66 | 35.84 | 35.55 | 35.80 | 4,031,064 | +0.62(+1.76%) |
Oct 22, 2019 | 35.46 | 35.65 | 35.17 | 35.18 | 3,520,783 | -0.07(-0.19%) |
Oct 21, 2019 | 35.25 | 35.32 | 35.12 | 35.25 | 2,334,037 | +0.06(+0.16%) |
Oct 18, 2019 | 35.18 | 35.28 | 35.06 | 35.19 | 1,725,951 | +0.05(+0.14%) |
Oct 17, 2019 | 35.27 | 35.32 | 35.11 | 35.14 | 1,967,542 | +0.16(+0.45%) |
Oct 16, 2019 | 35.12 | 35.17 | 34.64 | 34.98 | 3,354,628 | +0.01(+0.02%) |
Oct 15, 2019 | 34.61 | 35.02 | 34.57 | 34.98 | 2,803,527 | +0.08(+0.24%) |
Oct 14, 2019 | 35.08 | 35.23 | 34.88 | 34.89 | 1,723,273 | -0.01(-0.02%) |
Oct 11, 2019 | 34.88 | 35.19 | 34.83 | 34.90 | 3,604,061 | -0.06(-0.17%) |
Oct 10, 2019 | 34.83 | 35.03 | 34.79 | 34.96 | 3,200,774 | +0.14(+0.40%) |
Oct 09, 2019 | 34.76 | 34.90 | 34.67 | 34.82 | 1,914,018 | +0.17(+0.48%) |
Oct 08, 2019 | 34.80 | 34.87 | 34.58 | 34.65 | 2,340,480 | -0.26(-0.76%) |
Oct 07, 2019 | 34.83 | 35.07 | 34.79 | 34.92 | 1,793,535 | +0.17(+0.50%) |
Oct 04, 2019 | 34.47 | 34.79 | 34.40 | 34.74 | 1,962,467 | +0.45(+1.30%) |
Oct 03, 2019 | 34.05 | 34.33 | 33.90 | 34.30 | 2,437,927 | +0.22(+0.63%) |
Oct 02, 2019 | 34.24 | 34.39 | 33.78 | 34.08 | 3,574,441 | -0.93(-2.65%) |
Oct 01, 2019 | 35.17 | 35.19 | 34.87 | 35.01 | 2,201,025 | -0.31(-0.87%) |
Sep 30, 2019 | 35.55 | 35.76 | 35.31 | 35.31 | 4,452,849 | +0.28(+0.80%) |
Sep 27, 2019 | 35.07 | 35.18 | 34.88 | 35.03 | 2,868,770 | +0.25(+0.71%) |
Sep 26, 2019 | 34.94 | 35.28 | 34.78 | 34.79 | 3,605,834 | +0.52(+1.52%) |
Sep 25, 2019 | 34.42 | 34.48 | 34.26 | 34.26 | 2,504,622 | -0.55(-1.57%) |
Sep 24, 2019 | 34.86 | 35.12 | 34.75 | 34.81 | 3,082,831 | +0.12(+0.36%) |
Sep 23, 2019 | 34.75 | 34.79 | 34.62 | 34.69 | 4,058,363 | +0.24(+0.70%) |
Sep 20, 2019 | 34.53 | 34.63 | 34.24 | 34.45 | 3,523,450 | +0.26(+0.75%) |
Sep 19, 2019 | 34.16 | 34.38 | 34.08 | 34.19 | 2,467,378 | +0.22(+0.63%) |
Sep 18, 2019 | 33.94 | 34.11 | 33.85 | 33.97 | 1,441,215 | -0.03(-0.10%) |
Sep 17, 2019 | 33.87 | 34.09 | 33.82 | 34.01 | 1,601,806 | +0.41(+1.23%) |
Sep 16, 2019 | 33.68 | 33.75 | 33.46 | 33.59 | 2,030,980 | -0.24(-0.71%) |
Sep 13, 2019 | 33.81 | 34.01 | 33.74 | 33.83 | 2,295,548 | -0.12(-0.34%) |
Sep 12, 2019 | 33.75 | 34.07 | 33.73 | 33.95 | 2,065,821 | +0.17(+0.51%) |
Sep 11, 2019 | 33.39 | 33.79 | 33.36 | 33.78 | 3,375,693 | -0.06(-0.17%) |
Sep 10, 2019 | 33.32 | 33.85 | 33.27 | 33.83 | 3,564,156 | -0.49(-1.42%) |
Sep 09, 2019 | 34.43 | 34.45 | 34.07 | 34.32 | 2,645,661 | -0.50(-1.45%) |
Sep 06, 2019 | 34.81 | 34.92 | 34.79 | 34.83 | 1,593,976 | -0.01(-0.02%) |
Sep 05, 2019 | 34.93 | 34.97 | 34.68 | 34.83 | 2,659,872 | -0.23(-0.66%) |
Sep 04, 2019 | 35.10 | 35.16 | 34.97 | 35.07 | 2,410,371 | -0.03(-0.09%) |