Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.55 | 35.58 | 35.44 | 35.45 | 373,526 | -0.14(-0.39%) |
Nov 27, 2019 | 35.50 | 35.59 | 35.44 | 35.59 | 486,337 | +0.14(+0.39%) |
Nov 26, 2019 | 35.54 | 35.54 | 35.34 | 35.45 | 558,260 | -0.06(-0.16%) |
Nov 25, 2019 | 35.40 | 35.53 | 35.38 | 35.51 | 510,374 | +0.20(+0.56%) |
Nov 22, 2019 | 35.28 | 35.38 | 35.20 | 35.31 | 425,742 | +0.15(+0.42%) |
Nov 21, 2019 | 35.23 | 35.25 | 35.04 | 35.16 | 389,139 | -0.07(-0.19%) |
Nov 20, 2019 | 35.23 | 35.29 | 35.02 | 35.23 | 768,694 | -0.07(-0.19%) |
Nov 19, 2019 | 35.55 | 35.55 | 35.30 | 35.30 | 527,731 | -0.22(-0.63%) |
Nov 18, 2019 | 35.51 | 35.58 | 35.39 | 35.52 | 498,705 | +0.00(+0.01%) |
Nov 15, 2019 | 35.38 | 35.51 | 35.33 | 35.51 | 446,768 | +0.28(+0.79%) |
Nov 14, 2019 | 35.19 | 35.36 | 35.16 | 35.23 | 351,023 | +0.04(+0.12%) |
Nov 13, 2019 | 35.18 | 35.30 | 35.10 | 35.19 | 588,252 | -0.04(-0.12%) |
Nov 12, 2019 | 35.33 | 35.46 | 35.19 | 35.23 | 417,285 | -0.07(-0.19%) |
Nov 11, 2019 | 35.34 | 35.36 | 35.28 | 35.30 | 409,249 | -0.20(-0.55%) |
Nov 08, 2019 | 35.41 | 35.50 | 35.27 | 35.50 | 538,291 | +0.01(+0.02%) |
Nov 07, 2019 | 35.65 | 35.69 | 35.43 | 35.49 | 733,951 | +0.01(+0.02%) |
Nov 06, 2019 | 35.60 | 35.69 | 35.42 | 35.48 | 555,505 | -0.08(-0.23%) |
Nov 05, 2019 | 35.62 | 35.74 | 35.48 | 35.56 | 552,690 | -0.11(-0.32%) |
Nov 04, 2019 | 35.41 | 35.71 | 35.37 | 35.68 | 584,509 | +0.39(+1.09%) |
Nov 01, 2019 | 34.96 | 35.29 | 34.96 | 35.29 | 681,852 | +0.52(+1.49%) |
Oct 31, 2019 | 34.96 | 34.96 | 34.61 | 34.78 | 498,215 | -0.17(-0.49%) |
Oct 30, 2019 | 35.02 | 35.02 | 34.78 | 34.95 | 442,650 | -0.05(-0.14%) |
Oct 29, 2019 | 34.96 | 35.13 | 34.91 | 35.00 | 297,520 | +0.04(+0.12%) |
Oct 28, 2019 | 35.09 | 35.16 | 34.95 | 34.96 | 788,858 | -0.06(-0.16%) |
Oct 25, 2019 | 34.96 | 35.10 | 34.86 | 35.01 | 433,607 | -0.07(-0.19%) |
Oct 24, 2019 | 35.32 | 35.32 | 34.95 | 35.08 | 379,716 | -0.21(-0.60%) |
Oct 23, 2019 | 35.08 | 35.29 | 35.00 | 35.29 | 376,073 | +0.17(+0.49%) |
Oct 22, 2019 | 34.91 | 35.22 | 34.76 | 35.12 | 442,642 | +0.21(+0.59%) |
Oct 21, 2019 | 34.71 | 34.92 | 34.69 | 34.91 | 496,704 | +0.31(+0.91%) |
Oct 18, 2019 | 34.33 | 34.65 | 34.33 | 34.60 | 507,333 | +0.20(+0.59%) |
Oct 17, 2019 | 34.41 | 34.47 | 34.28 | 34.40 | 671,912 | +0.06(+0.17%) |
Oct 16, 2019 | 34.41 | 34.52 | 34.29 | 34.34 | 696,304 | -0.07(-0.21%) |
Oct 15, 2019 | 34.25 | 34.50 | 34.19 | 34.41 | 360,533 | +0.22(+0.65%) |
Oct 14, 2019 | 34.18 | 34.26 | 34.05 | 34.19 | 340,019 | -0.02(-0.07%) |
Oct 11, 2019 | 34.22 | 34.52 | 34.09 | 34.22 | 754,517 | +0.29(+0.84%) |
Oct 10, 2019 | 33.68 | 33.99 | 33.68 | 33.93 | 632,584 | +0.30(+0.90%) |
Oct 09, 2019 | 33.68 | 33.75 | 33.52 | 33.63 | 595,256 | +0.14(+0.42%) |
Oct 08, 2019 | 33.89 | 33.89 | 33.47 | 33.49 | 1,045,575 | -0.56(-1.63%) |
Oct 07, 2019 | 34.13 | 34.31 | 34.02 | 34.05 | 481,472 | -0.14(-0.41%) |
Oct 04, 2019 | 33.96 | 34.21 | 33.86 | 34.18 | 503,297 | +0.28(+0.82%) |
Oct 03, 2019 | 33.73 | 33.92 | 33.40 | 33.91 | 866,608 | +0.11(+0.31%) |
Oct 02, 2019 | 34.19 | 34.20 | 33.71 | 33.80 | 729,558 | -0.51(-1.48%) |
Oct 01, 2019 | 34.92 | 34.94 | 34.27 | 34.31 | 752,646 | -0.55(-1.57%) |
Sep 30, 2019 | 34.86 | 34.94 | 34.83 | 34.85 | 472,299 | +0.05(+0.14%) |
Sep 27, 2019 | 34.80 | 34.94 | 34.61 | 34.81 | 460,856 | +0.10(+0.28%) |
Sep 26, 2019 | 34.70 | 34.77 | 34.50 | 34.71 | 463,341 | -0.02(-0.05%) |
Sep 25, 2019 | 34.63 | 34.78 | 34.59 | 34.72 | 484,324 | +0.15(+0.43%) |
Sep 24, 2019 | 34.87 | 34.87 | 34.47 | 34.58 | 641,949 | -0.20(-0.56%) |
Sep 23, 2019 | 34.72 | 34.86 | 34.65 | 34.77 | 430,566 | -0.07(-0.21%) |
Sep 20, 2019 | 34.89 | 35.05 | 34.77 | 34.84 | 887,440 | -0.01(-0.02%) |
Sep 19, 2019 | 34.98 | 34.99 | 34.80 | 34.85 | 346,956 | -0.06(-0.16%) |
Sep 18, 2019 | 34.91 | 34.93 | 34.70 | 34.91 | 383,033 | -0.02(-0.05%) |
Sep 17, 2019 | 35.00 | 35.00 | 34.83 | 34.93 | 357,783 | -0.09(-0.26%) |
Sep 16, 2019 | 34.97 | 35.04 | 34.86 | 35.02 | 434,038 | +0.13(+0.37%) |
Sep 13, 2019 | 35.03 | 35.20 | 34.84 | 34.89 | 480,421 | -0.09(-0.26%) |
Sep 12, 2019 | 35.08 | 35.08 | 34.78 | 34.98 | 1,374,059 | -0.07(-0.21%) |
Sep 11, 2019 | 34.80 | 35.06 | 34.60 | 35.05 | 723,417 | +0.26(+0.75%) |
Sep 10, 2019 | 34.36 | 34.79 | 34.36 | 34.79 | 582,865 | +0.40(+1.16%) |
Sep 09, 2019 | 33.94 | 34.40 | 33.88 | 34.39 | 659,919 | +0.56(+1.66%) |
Sep 06, 2019 | 33.70 | 33.85 | 33.63 | 33.83 | 447,893 | +0.15(+0.46%) |
Sep 05, 2019 | 33.52 | 33.73 | 33.47 | 33.67 | 617,091 | +0.32(+0.95%) |
Sep 04, 2019 | 33.26 | 33.36 | 33.19 | 33.35 | 954,332 | +0.34(+1.04%) |