Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.99 | 34.40 | 33.55 | 33.67 | 12,067,000 | -0.43(-1.25%) |
Nov 27, 2019 | 33.75 | 34.27 | 33.01 | 34.10 | 24,152,000 | +0.48(+1.43%) |
Nov 26, 2019 | 31.79 | 33.72 | 31.71 | 33.62 | 28,831,970 | +1.91(+6.03%) |
Nov 25, 2019 | 31.51 | 31.87 | 31.23 | 31.71 | 13,741,920 | +0.25(+0.81%) |
Nov 22, 2019 | 31.88 | 32.00 | 30.97 | 31.45 | 11,265,000 | -0.15(-0.49%) |
Nov 21, 2019 | 31.75 | 32.20 | 31.42 | 31.61 | 13,601,810 | -0.10(-0.31%) |
Nov 20, 2019 | 31.44 | 32.51 | 31.20 | 31.70 | 16,690,380 | +0.08(+0.24%) |
Nov 19, 2019 | 32.32 | 32.58 | 31.45 | 31.63 | 14,492,580 | -0.67(-2.07%) |
Nov 18, 2019 | 31.27 | 32.58 | 31.04 | 32.30 | 17,458,720 | +1.06(+3.39%) |
Nov 15, 2019 | 31.49 | 31.53 | 30.97 | 31.24 | 10,467,000 | -0.01(-0.02%) |
Nov 14, 2019 | 31.43 | 31.99 | 30.94 | 31.25 | 16,798,800 | -0.19(-0.59%) |
Nov 13, 2019 | 30.50 | 31.48 | 30.26 | 31.43 | 19,757,840 | +0.88(+2.86%) |
Nov 12, 2019 | 30.18 | 31.07 | 30.18 | 30.56 | 16,763,920 | +0.22(+0.74%) |
Nov 11, 2019 | 29.60 | 30.52 | 29.35 | 30.33 | 17,491,170 | +0.57(+1.91%) |
Nov 08, 2019 | 28.21 | 29.88 | 28.21 | 29.76 | 24,814,000 | +1.19(+4.16%) |
Nov 07, 2019 | 29.55 | 29.75 | 28.24 | 28.57 | 24,518,460 | -0.93(-3.14%) |
Nov 06, 2019 | 29.69 | 30.07 | 29.15 | 29.50 | 16,417,850 | -0.05(-0.16%) |
Nov 05, 2019 | 30.81 | 30.91 | 29.45 | 29.55 | 28,246,020 | -1.24(-4.03%) |
Nov 04, 2019 | 31.84 | 32.10 | 30.38 | 30.79 | 26,271,680 | -0.88(-2.79%) |
Nov 01, 2019 | 31.62 | 32.21 | 31.29 | 31.68 | 16,060,000 | +0.32(+1.02%) |
Oct 31, 2019 | 31.64 | 31.98 | 30.87 | 31.36 | 17,901,060 | -0.55(-1.74%) |
Oct 30, 2019 | 31.33 | 31.99 | 30.85 | 31.91 | 20,564,960 | +0.66(+2.11%) |
Oct 29, 2019 | 30.60 | 32.19 | 29.86 | 31.25 | 53,615,168 | -1.24(-3.82%) |
Oct 28, 2019 | 32.25 | 32.92 | 31.28 | 32.49 | 28,601,370 | +0.75(+2.36%) |
Oct 25, 2019 | 31.67 | 32.14 | 30.91 | 31.75 | 22,539,000 | -0.59(-1.82%) |
Oct 24, 2019 | 30.20 | 32.42 | 30.10 | 32.33 | 31,753,760 | +2.62(+8.82%) |
Oct 23, 2019 | 29.82 | 30.98 | 29.11 | 29.71 | 23,724,700 | -0.26(-0.85%) |
Oct 22, 2019 | 32.35 | 32.68 | 29.53 | 29.97 | 30,982,420 | -2.00(-6.27%) |
Oct 21, 2019 | 31.70 | 32.66 | 31.16 | 31.97 | 18,061,630 | +0.54(+1.71%) |
Oct 18, 2019 | 33.20 | 33.50 | 31.21 | 31.43 | 26,684,000 | -1.70(-5.13%) |
Oct 17, 2019 | 32.65 | 33.39 | 32.40 | 33.13 | 16,878,960 | +0.77(+2.38%) |
Oct 16, 2019 | 34.20 | 34.37 | 32.22 | 32.36 | 24,936,120 | -2.24(-6.48%) |
Oct 15, 2019 | 34.71 | 34.94 | 34.37 | 34.61 | 20,392,660 | +0.18(+0.52%) |
Oct 14, 2019 | 32.90 | 34.60 | 32.87 | 34.43 | 21,268,600 | +1.50(+4.57%) |
Oct 11, 2019 | 33.09 | 33.73 | 32.45 | 32.93 | 22,711,000 | +0.48(+1.48%) |
Oct 10, 2019 | 31.45 | 32.93 | 31.10 | 32.45 | 21,829,970 | +1.06(+3.38%) |
Oct 09, 2019 | 31.35 | 31.67 | 31.17 | 31.39 | 14,586,010 | +0.28(+0.90%) |
Oct 08, 2019 | 32.25 | 32.57 | 31.08 | 31.11 | 19,780,110 | -1.53(-4.68%) |
Oct 07, 2019 | 32.68 | 33.16 | 32.22 | 32.63 | 14,093,820 | -0.09(-0.27%) |
Oct 04, 2019 | 32.75 | 33.05 | 32.01 | 32.72 | 27,678,000 | +0.16(+0.50%) |
Oct 03, 2019 | 31.14 | 32.66 | 30.42 | 32.56 | 31,462,570 | +1.52(+4.90%) |
Oct 02, 2019 | 30.96 | 31.12 | 30.07 | 31.04 | 22,150,290 | -0.29(-0.91%) |
Oct 01, 2019 | 31.17 | 32.00 | 30.88 | 31.32 | 20,166,430 | +0.16(+0.50%) |
Sep 30, 2019 | 30.47 | 31.65 | 30.20 | 31.17 | 20,723,470 | +0.60(+1.95%) |
Sep 27, 2019 | 31.40 | 31.64 | 30.17 | 30.57 | 21,921,000 | -0.75(-2.38%) |
Sep 26, 2019 | 31.48 | 31.62 | 30.24 | 31.31 | 29,433,370 | -0.15(-0.46%) |
Sep 25, 2019 | 29.20 | 31.58 | 28.61 | 31.46 | 54,984,868 | +1.91(+6.47%) |
Sep 24, 2019 | 31.36 | 31.58 | 28.76 | 29.55 | 52,992,808 | -1.78(-5.68%) |
Sep 23, 2019 | 31.78 | 32.55 | 31.07 | 31.33 | 24,989,960 | -0.56(-1.74%) |
Sep 20, 2019 | 32.50 | 33.09 | 31.20 | 31.88 | 27,942,000 | -0.62(-1.90%) |
Sep 19, 2019 | 32.83 | 33.19 | 32.12 | 32.50 | 18,004,730 | -0.09(-0.26%) |
Sep 18, 2019 | 33.11 | 33.19 | 31.75 | 32.59 | 27,131,780 | -0.30(-0.90%) |
Sep 17, 2019 | 32.46 | 33.47 | 32.34 | 32.88 | 55,531,208 | -0.91(-2.70%) |
Sep 16, 2019 | 32.85 | 34.34 | 32.45 | 33.79 | 28,457,920 | -0.04(-0.11%) |
Sep 13, 2019 | 35.65 | 35.75 | 33.76 | 33.83 | 26,765,000 | -1.83(-5.14%) |
Sep 12, 2019 | 35.50 | 36.08 | 35.11 | 35.66 | 30,786,160 | +0.91(+2.62%) |
Sep 11, 2019 | 33.84 | 35.07 | 33.61 | 34.75 | 32,103,690 | +1.03(+3.05%) |
Sep 10, 2019 | 35.25 | 35.53 | 33.51 | 33.72 | 52,494,408 | -2.14(-5.97%) |
Sep 09, 2019 | 38.40 | 38.40 | 35.03 | 35.87 | 45,170,708 | -2.18(-5.72%) |
Sep 06, 2019 | 39.35 | 39.58 | 38.01 | 38.04 | 17,236,000 | -1.23(-3.13%) |
Sep 05, 2019 | 38.77 | 39.30 | 38.04 | 39.27 | 22,218,750 | +0.62(+1.61%) |
Sep 04, 2019 | 38.97 | 39.15 | 38.25 | 38.65 | 13,412,670 | +0.26(+0.67%) |