Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.47 | 32.47 | 32.38 | 32.38 | 269,900 | -0.24(-0.74%) |
Nov 27, 2019 | 32.55 | 32.66 | 32.51 | 32.62 | 390,700 | +0.19(+0.59%) |
Nov 26, 2019 | 32.44 | 32.45 | 32.38 | 32.43 | 482,383 | -0.02(-0.06%) |
Nov 25, 2019 | 32.35 | 32.47 | 32.31 | 32.45 | 479,426 | +0.17(+0.53%) |
Nov 22, 2019 | 32.33 | 32.36 | 32.23 | 32.28 | 458,500 | +0.02(+0.06%) |
Nov 21, 2019 | 32.33 | 32.33 | 32.16 | 32.26 | 669,886 | +0.02(+0.06%) |
Nov 20, 2019 | 32.25 | 32.32 | 32.17 | 32.24 | 1,631,683 | -0.22(-0.68%) |
Nov 19, 2019 | 32.66 | 32.68 | 32.43 | 32.46 | 707,401 | -0.03(-0.09%) |
Nov 18, 2019 | 32.50 | 32.54 | 32.39 | 32.49 | 648,381 | -0.01(-0.03%) |
Nov 15, 2019 | 32.41 | 32.51 | 32.34 | 32.50 | 493,200 | +0.18(+0.56%) |
Nov 14, 2019 | 32.28 | 32.33 | 32.21 | 32.32 | 872,596 | -0.03(-0.09%) |
Nov 13, 2019 | 32.28 | 32.38 | 32.23 | 32.35 | 905,985 | -0.22(-0.68%) |
Nov 12, 2019 | 32.57 | 32.64 | 32.52 | 32.57 | 854,568 | +0.04(+0.12%) |
Nov 11, 2019 | 32.38 | 32.55 | 32.38 | 32.53 | 373,418 | +0.10(+0.31%) |
Nov 08, 2019 | 32.35 | 32.43 | 32.28 | 32.43 | 391,500 | +0.00(+0.00%) |
Nov 07, 2019 | 32.49 | 32.53 | 32.41 | 32.43 | 873,007 | +0.19(+0.59%) |
Nov 06, 2019 | 32.27 | 32.33 | 32.19 | 32.24 | 673,255 | +0.05(+0.16%) |
Nov 05, 2019 | 32.22 | 32.24 | 32.14 | 32.19 | 561,752 | +0.03(+0.11%) |
Nov 04, 2019 | 32.25 | 32.27 | 32.13 | 32.16 | 576,622 | +0.05(+0.14%) |
Nov 01, 2019 | 32.00 | 32.11 | 31.95 | 32.11 | 1,169,300 | +0.22(+0.69%) |
Oct 31, 2019 | 31.93 | 31.94 | 31.77 | 31.89 | 334,751 | -0.17(-0.53%) |
Oct 30, 2019 | 31.90 | 32.08 | 31.75 | 32.06 | 654,668 | +0.07(+0.22%) |
Oct 29, 2019 | 31.87 | 32.03 | 31.86 | 31.99 | 673,071 | -0.10(-0.31%) |
Oct 28, 2019 | 32.02 | 32.12 | 32.00 | 32.09 | 393,566 | +0.09(+0.28%) |
Oct 25, 2019 | 31.96 | 32.02 | 31.86 | 32.00 | 376,000 | -0.05(-0.17%) |
Oct 24, 2019 | 32.19 | 32.21 | 32.00 | 32.05 | 458,173 | -0.01(-0.02%) |
Oct 23, 2019 | 31.92 | 32.07 | 31.86 | 32.06 | 661,659 | +0.16(+0.50%) |
Oct 22, 2019 | 31.99 | 32.12 | 31.88 | 31.90 | 634,396 | -0.06(-0.19%) |
Oct 21, 2019 | 32.00 | 32.03 | 31.93 | 31.96 | 483,566 | +0.23(+0.72%) |
Oct 18, 2019 | 31.65 | 31.75 | 31.58 | 31.73 | 769,500 | +0.10(+0.32%) |
Oct 17, 2019 | 31.66 | 31.71 | 31.54 | 31.63 | 702,708 | +0.16(+0.51%) |
Oct 16, 2019 | 31.34 | 31.51 | 31.34 | 31.47 | 690,039 | +0.11(+0.35%) |
Oct 15, 2019 | 31.05 | 31.45 | 31.01 | 31.36 | 623,609 | +0.46(+1.49%) |
Oct 14, 2019 | 30.88 | 30.95 | 30.82 | 30.90 | 387,050 | -0.11(-0.34%) |
Oct 11, 2019 | 30.97 | 31.15 | 30.95 | 31.00 | 908,400 | +0.71(+2.36%) |
Oct 10, 2019 | 30.04 | 30.31 | 30.04 | 30.29 | 1,022,134 | +0.35(+1.17%) |
Oct 09, 2019 | 29.92 | 30.01 | 29.86 | 29.94 | 874,252 | +0.15(+0.50%) |
Oct 08, 2019 | 29.87 | 29.94 | 29.77 | 29.79 | 829,785 | -0.36(-1.19%) |
Oct 07, 2019 | 30.11 | 30.26 | 30.11 | 30.15 | 389,218 | +0.01(+0.03%) |
Oct 04, 2019 | 29.93 | 30.14 | 29.91 | 30.14 | 661,400 | +0.20(+0.65%) |
Oct 03, 2019 | 29.82 | 29.95 | 29.65 | 29.95 | 992,789 | +0.11(+0.37%) |
Oct 02, 2019 | 30.09 | 30.11 | 29.73 | 29.84 | 1,027,417 | -0.68(-2.24%) |
Oct 01, 2019 | 30.64 | 30.72 | 30.44 | 30.52 | 889,753 | -0.22(-0.72%) |
Sep 30, 2019 | 30.75 | 30.80 | 30.70 | 30.74 | 588,402 | +0.10(+0.33%) |
Sep 27, 2019 | 30.65 | 30.79 | 30.57 | 30.64 | 719,200 | +0.05(+0.16%) |
Sep 26, 2019 | 30.60 | 30.62 | 30.52 | 30.59 | 573,687 | +0.10(+0.33%) |
Sep 25, 2019 | 30.42 | 30.54 | 30.30 | 30.49 | 681,906 | -0.14(-0.46%) |
Sep 24, 2019 | 30.81 | 30.85 | 30.61 | 30.63 | 932,150 | -0.42(-1.35%) |
Sep 23, 2019 | 30.97 | 31.05 | 30.87 | 31.05 | 708,951 | -0.02(-0.06%) |
Sep 20, 2019 | 31.20 | 31.26 | 31.07 | 31.07 | 618,100 | -0.13(-0.42%) |
Sep 19, 2019 | 31.25 | 31.28 | 31.16 | 31.20 | 749,680 | +0.16(+0.52%) |
Sep 18, 2019 | 31.03 | 31.09 | 30.88 | 31.04 | 398,804 | -0.05(-0.16%) |
Sep 17, 2019 | 30.91 | 31.11 | 30.87 | 31.09 | 598,778 | +0.03(+0.10%) |
Sep 16, 2019 | 31.12 | 31.13 | 31.04 | 31.06 | 925,153 | -0.20(-0.64%) |
Sep 13, 2019 | 31.23 | 31.35 | 31.20 | 31.26 | 470,200 | +0.20(+0.64%) |
Sep 12, 2019 | 30.83 | 31.14 | 30.83 | 31.06 | 655,549 | +0.23(+0.75%) |
Sep 11, 2019 | 30.70 | 30.85 | 30.68 | 30.83 | 646,877 | +0.14(+0.46%) |
Sep 10, 2019 | 30.57 | 30.73 | 30.55 | 30.69 | 688,874 | +0.28(+0.92%) |
Sep 09, 2019 | 30.36 | 30.44 | 30.33 | 30.41 | 488,637 | +0.28(+0.93%) |
Sep 06, 2019 | 30.12 | 30.19 | 30.09 | 30.13 | 451,000 | +0.06(+0.20%) |
Sep 05, 2019 | 30.12 | 30.18 | 30.06 | 30.07 | 688,012 | +0.32(+1.08%) |
Sep 04, 2019 | 29.67 | 29.75 | 29.62 | 29.75 | 541,007 | +0.40(+1.36%) |