Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.35 | 36.26 | 35.34 | 36.25 | 12,379,625 | +0.90(+2.55%) |
Nov 27, 2019 | 35.23 | 35.44 | 34.90 | 35.34 | 10,706,904 | -0.19(-0.53%) |
Nov 26, 2019 | 34.57 | 35.63 | 34.44 | 35.53 | 18,468,792 | +1.05(+3.06%) |
Nov 25, 2019 | 34.66 | 35.06 | 34.46 | 34.48 | 10,463,427 | -0.35(-1.01%) |
Nov 22, 2019 | 35.10 | 35.18 | 34.65 | 34.83 | 5,756,423 | -0.12(-0.35%) |
Nov 21, 2019 | 35.74 | 35.94 | 34.90 | 34.95 | 15,824,892 | -0.95(-2.65%) |
Nov 20, 2019 | 35.55 | 35.96 | 35.28 | 35.90 | 8,823,450 | +0.33(+0.93%) |
Nov 19, 2019 | 35.54 | 36.24 | 35.50 | 35.57 | 10,249,340 | -0.24(-0.66%) |
Nov 18, 2019 | 35.33 | 35.84 | 35.23 | 35.81 | 9,648,409 | +0.52(+1.48%) |
Nov 15, 2019 | 35.43 | 35.85 | 35.27 | 35.29 | 10,425,767 | -0.47(-1.33%) |
Nov 14, 2019 | 35.39 | 35.76 | 35.16 | 35.76 | 11,530,974 | +0.55(+1.56%) |
Nov 13, 2019 | 35.34 | 35.56 | 35.13 | 35.21 | 8,305,591 | +0.10(+0.30%) |
Nov 12, 2019 | 34.54 | 35.20 | 34.04 | 35.11 | 14,837,731 | +0.59(+1.71%) |
Nov 11, 2019 | 34.49 | 34.78 | 34.27 | 34.52 | 6,643,638 | +0.00(+0.00%) |
Nov 08, 2019 | 34.39 | 35.07 | 34.31 | 34.52 | 19,055,876 | -0.45(-1.28%) |
Nov 07, 2019 | 36.03 | 36.04 | 34.77 | 34.96 | 29,467,568 | -1.42(-3.89%) |
Nov 06, 2019 | 36.06 | 36.63 | 35.83 | 36.38 | 9,734,259 | +0.51(+1.43%) |
Nov 05, 2019 | 36.06 | 36.33 | 35.68 | 35.87 | 17,936,786 | -0.98(-2.66%) |
Nov 04, 2019 | 37.25 | 37.47 | 36.78 | 36.84 | 10,219,863 | -0.59(-1.57%) |
Nov 01, 2019 | 37.00 | 37.43 | 36.78 | 37.43 | 8,234,663 | +0.18(+0.48%) |
Oct 31, 2019 | 36.71 | 37.30 | 36.52 | 37.25 | 24,830,198 | +0.93(+2.56%) |
Oct 30, 2019 | 36.07 | 36.32 | 35.28 | 36.32 | 11,525,790 | +0.45(+1.24%) |
Oct 29, 2019 | 35.09 | 36.16 | 35.08 | 35.87 | 11,615,734 | +0.45(+1.26%) |
Oct 28, 2019 | 35.79 | 35.89 | 35.30 | 35.43 | 16,983,874 | -0.81(-2.23%) |
Oct 25, 2019 | 36.61 | 36.82 | 35.66 | 36.24 | 16,717,519 | +0.43(+1.19%) |
Oct 24, 2019 | 35.12 | 35.84 | 35.04 | 35.81 | 15,154,441 | +0.87(+2.50%) |
Oct 23, 2019 | 34.69 | 35.13 | 34.68 | 34.93 | 11,026,795 | +0.36(+1.04%) |
Oct 22, 2019 | 34.55 | 34.74 | 34.02 | 34.57 | 7,272,595 | +0.12(+0.36%) |
Oct 21, 2019 | 35.53 | 35.62 | 34.37 | 34.45 | 12,830,017 | -0.90(-2.55%) |
Oct 18, 2019 | 35.27 | 35.67 | 34.89 | 35.35 | 9,728,239 | -0.15(-0.43%) |
Oct 17, 2019 | 34.54 | 35.70 | 34.54 | 35.50 | 18,470,208 | +0.70(+2.02%) |
Oct 16, 2019 | 34.39 | 34.87 | 34.12 | 34.80 | 19,913,596 | +0.81(+2.38%) |
Oct 15, 2019 | 34.93 | 34.93 | 33.91 | 33.99 | 24,038,068 | -1.20(-3.40%) |
Oct 14, 2019 | 35.11 | 35.53 | 34.99 | 35.19 | 5,254,968 | -0.03(-0.08%) |
Oct 11, 2019 | 35.94 | 36.03 | 35.05 | 35.22 | 27,930,176 | -1.18(-3.24%) |
Oct 10, 2019 | 36.29 | 36.52 | 35.61 | 36.40 | 10,710,182 | +0.22(+0.60%) |
Oct 09, 2019 | 36.87 | 36.91 | 36.06 | 36.18 | 10,656,215 | -0.65(-1.75%) |
Oct 08, 2019 | 36.44 | 36.87 | 36.07 | 36.82 | 15,799,735 | +1.03(+2.87%) |
Oct 07, 2019 | 35.98 | 36.52 | 35.61 | 35.80 | 11,823,569 | -0.53(-1.46%) |
Oct 04, 2019 | 35.37 | 36.38 | 35.32 | 36.33 | 14,323,588 | +0.77(+2.16%) |
Oct 03, 2019 | 35.65 | 36.52 | 35.44 | 35.56 | 14,845,843 | -0.13(-0.37%) |
Oct 02, 2019 | 35.74 | 35.94 | 35.25 | 35.69 | 17,721,652 | +0.60(+1.71%) |
Oct 01, 2019 | 34.39 | 35.92 | 34.34 | 35.10 | 19,107,270 | +0.65(+1.88%) |
Sep 30, 2019 | 35.07 | 35.56 | 34.23 | 34.45 | 26,167,980 | -1.27(-3.56%) |
Sep 27, 2019 | 35.63 | 36.48 | 35.46 | 35.72 | 31,362,664 | -0.66(-1.80%) |
Sep 26, 2019 | 37.21 | 37.54 | 36.33 | 36.38 | 20,822,518 | -0.59(-1.59%) |
Sep 25, 2019 | 38.36 | 38.56 | 36.79 | 36.97 | 24,888,908 | -1.78(-4.59%) |
Sep 24, 2019 | 37.70 | 38.80 | 37.41 | 38.74 | 17,735,896 | +0.72(+1.90%) |
Sep 23, 2019 | 37.43 | 38.28 | 37.43 | 38.02 | 18,771,992 | +0.74(+1.99%) |
Sep 20, 2019 | 36.40 | 37.39 | 36.12 | 37.28 | 20,651,444 | +1.02(+2.80%) |
Sep 19, 2019 | 35.76 | 36.49 | 35.68 | 36.26 | 33,907,392 | +1.05(+2.99%) |
Sep 18, 2019 | 36.43 | 36.52 | 34.90 | 35.21 | 50,886,360 | -1.23(-3.36%) |
Sep 17, 2019 | 35.71 | 36.60 | 35.44 | 36.44 | 20,293,282 | +0.93(+2.62%) |
Sep 16, 2019 | 35.44 | 35.81 | 34.80 | 35.50 | 24,099,246 | +1.05(+3.06%) |
Sep 13, 2019 | 35.63 | 35.94 | 34.43 | 34.45 | 29,611,106 | -0.95(-2.68%) |
Sep 12, 2019 | 37.03 | 37.39 | 35.34 | 35.40 | 28,681,536 | -0.70(-1.95%) |
Sep 11, 2019 | 35.94 | 36.72 | 35.94 | 36.10 | 17,869,112 | +0.17(+0.48%) |
Sep 10, 2019 | 36.10 | 36.64 | 35.86 | 35.93 | 16,253,688 | -0.25(-0.68%) |
Sep 09, 2019 | 37.34 | 37.41 | 35.87 | 36.18 | 24,412,062 | -1.07(-2.88%) |
Sep 06, 2019 | 38.54 | 39.10 | 37.21 | 37.25 | 21,007,102 | -1.01(-2.63%) |
Sep 05, 2019 | 39.63 | 39.66 | 38.15 | 38.26 | 32,830,654 | -2.35(-5.78%) |
Sep 04, 2019 | 39.82 | 40.62 | 39.75 | 40.61 | 13,911,018 | +0.68(+1.71%) |