Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.53 | 35.78 | 35.42 | 35.61 | 286,789 | +0.05(+0.15%) |
Nov 27, 2019 | 35.40 | 35.66 | 35.33 | 35.55 | 743,396 | +0.24(+0.68%) |
Nov 26, 2019 | 35.59 | 35.65 | 34.98 | 35.31 | 724,305 | -0.26(-0.72%) |
Nov 25, 2019 | 35.37 | 35.65 | 35.30 | 35.57 | 929,453 | +0.26(+0.74%) |
Nov 22, 2019 | 35.51 | 35.55 | 35.30 | 35.31 | 628,263 | -0.12(-0.35%) |
Nov 21, 2019 | 35.58 | 35.61 | 35.18 | 35.43 | 911,102 | -0.05(-0.15%) |
Nov 20, 2019 | 35.36 | 35.51 | 35.08 | 35.48 | 4,558,657 | -0.02(-0.04%) |
Nov 19, 2019 | 35.58 | 35.64 | 35.40 | 35.50 | 456,469 | -0.02(-0.04%) |
Nov 18, 2019 | 35.65 | 35.65 | 35.34 | 35.51 | 631,978 | -0.14(-0.39%) |
Nov 15, 2019 | 35.65 | 35.68 | 35.51 | 35.65 | 381,760 | +0.16(+0.46%) |
Nov 14, 2019 | 35.33 | 35.60 | 35.21 | 35.49 | 660,090 | +0.02(+0.07%) |
Nov 13, 2019 | 35.32 | 35.57 | 35.19 | 35.47 | 502,543 | -0.03(-0.09%) |
Nov 12, 2019 | 35.47 | 35.65 | 35.47 | 35.50 | 488,691 | -0.03(-0.09%) |
Nov 11, 2019 | 35.44 | 35.58 | 35.35 | 35.53 | 397,091 | -0.10(-0.28%) |
Nov 08, 2019 | 35.63 | 35.65 | 35.19 | 35.63 | 594,513 | -0.04(-0.11%) |
Nov 07, 2019 | 35.79 | 36.22 | 35.55 | 35.67 | 1,156,589 | +0.22(+0.61%) |
Nov 06, 2019 | 35.11 | 35.48 | 35.06 | 35.45 | 1,247,004 | +0.31(+0.88%) |
Nov 05, 2019 | 35.04 | 35.31 | 34.90 | 35.14 | 584,890 | +0.15(+0.44%) |
Nov 04, 2019 | 34.77 | 35.08 | 34.77 | 34.99 | 1,375,723 | +0.32(+0.91%) |
Nov 01, 2019 | 34.75 | 34.90 | 34.58 | 34.67 | 536,100 | +0.10(+0.29%) |
Oct 31, 2019 | 34.69 | 34.70 | 34.38 | 34.57 | 563,352 | -0.18(-0.53%) |
Oct 30, 2019 | 34.75 | 34.77 | 34.39 | 34.76 | 417,830 | +0.05(+0.13%) |
Oct 29, 2019 | 34.68 | 34.90 | 34.54 | 34.71 | 536,773 | -0.11(-0.31%) |
Oct 28, 2019 | 34.62 | 35.14 | 34.62 | 34.82 | 623,367 | +0.36(+1.05%) |
Oct 25, 2019 | 34.33 | 34.59 | 34.33 | 34.46 | 380,462 | +2.10(+6.50%) |
Oct 24, 2019 | 34.84 | 34.84 | 32.36 | 32.36 | 459,359 | -2.30(-6.65%) |
Oct 23, 2019 | 34.62 | 34.84 | 34.54 | 34.66 | 2,571,469 | +0.05(+0.16%) |
Oct 22, 2019 | 34.74 | 34.99 | 34.59 | 34.61 | 1,420,968 | -0.05(-0.13%) |
Oct 21, 2019 | 34.48 | 34.77 | 34.48 | 34.65 | 382,783 | +0.31(+0.90%) |
Oct 18, 2019 | 34.33 | 34.48 | 34.27 | 34.34 | 293,622 | +0.12(+0.34%) |
Oct 17, 2019 | 34.55 | 34.55 | 34.20 | 34.23 | 310,562 | -0.02(-0.04%) |
Oct 16, 2019 | 34.04 | 34.38 | 34.04 | 34.24 | 480,680 | +0.11(+0.32%) |
Oct 15, 2019 | 33.93 | 34.37 | 33.93 | 34.14 | 469,319 | +0.25(+0.75%) |
Oct 14, 2019 | 33.85 | 34.04 | 33.80 | 33.88 | 150,164 | -0.04(-0.11%) |
Oct 11, 2019 | 33.90 | 34.26 | 33.77 | 33.92 | 707,964 | +0.52(+1.57%) |
Oct 10, 2019 | 33.23 | 33.67 | 33.23 | 33.40 | 476,214 | +0.29(+0.88%) |
Oct 09, 2019 | 33.09 | 33.23 | 32.81 | 33.10 | 729,989 | +0.26(+0.80%) |
Oct 08, 2019 | 33.10 | 33.11 | 32.72 | 32.84 | 838,865 | -0.48(-1.43%) |
Oct 07, 2019 | 33.42 | 33.53 | 33.30 | 33.32 | 1,179,860 | -0.08(-0.25%) |
Oct 04, 2019 | 33.16 | 33.44 | 33.15 | 33.40 | 595,422 | +0.23(+0.70%) |
Oct 03, 2019 | 33.23 | 33.24 | 32.76 | 33.17 | 833,342 | -0.15(-0.44%) |
Oct 02, 2019 | 33.73 | 33.88 | 33.20 | 33.32 | 560,609 | -0.70(-2.06%) |
Oct 01, 2019 | 34.58 | 34.71 | 34.02 | 34.02 | 622,273 | -0.50(-1.45%) |
Sep 30, 2019 | 34.30 | 34.68 | 34.30 | 34.52 | 973,489 | +0.27(+0.79%) |
Sep 27, 2019 | 34.20 | 34.34 | 34.05 | 34.25 | 463,279 | +0.16(+0.47%) |
Sep 26, 2019 | 34.07 | 34.36 | 34.07 | 34.09 | 440,068 | -0.10(-0.29%) |
Sep 25, 2019 | 34.19 | 34.37 | 34.10 | 34.19 | 404,583 | -0.12(-0.34%) |
Sep 24, 2019 | 34.34 | 34.64 | 34.25 | 34.30 | 493,973 | +0.00(+0.00%) |
Sep 23, 2019 | 34.31 | 34.39 | 34.16 | 34.30 | 374,835 | -0.16(-0.47%) |
Sep 20, 2019 | 34.29 | 34.67 | 34.24 | 34.47 | 940,707 | +0.18(+0.52%) |
Sep 19, 2019 | 33.94 | 34.53 | 33.94 | 34.29 | 579,823 | +0.33(+0.98%) |
Sep 18, 2019 | 33.87 | 34.11 | 33.73 | 33.96 | 471,476 | -0.08(-0.23%) |
Sep 17, 2019 | 33.80 | 34.05 | 33.64 | 34.04 | 409,246 | +0.16(+0.48%) |
Sep 16, 2019 | 33.84 | 33.90 | 33.72 | 33.87 | 472,095 | -0.08(-0.25%) |
Sep 13, 2019 | 33.87 | 34.08 | 33.82 | 33.96 | 601,263 | +0.20(+0.59%) |
Sep 12, 2019 | 33.36 | 33.91 | 33.22 | 33.76 | 721,789 | +0.31(+0.92%) |
Sep 11, 2019 | 33.43 | 33.50 | 33.13 | 33.45 | 630,462 | +0.12(+0.35%) |
Sep 10, 2019 | 33.13 | 33.34 | 33.01 | 33.33 | 822,129 | +0.16(+0.49%) |
Sep 09, 2019 | 32.96 | 33.23 | 32.86 | 33.17 | 528,964 | +0.33(+1.01%) |
Sep 06, 2019 | 32.71 | 33.00 | 32.63 | 32.84 | 404,217 | +0.29(+0.88%) |
Sep 05, 2019 | 32.16 | 32.59 | 32.16 | 32.56 | 572,836 | +0.59(+1.86%) |
Sep 04, 2019 | 31.62 | 32.04 | 31.57 | 31.96 | 917,652 | +0.61(+1.94%) |