Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.23 | 36.29 | 36.04 | 36.19 | 854,403 | -0.08(-0.22%) |
Nov 27, 2019 | 36.27 | 36.33 | 36.22 | 36.27 | 282,389 | -0.12(-0.32%) |
Nov 26, 2019 | 36.35 | 36.43 | 36.34 | 36.39 | 581,213 | +0.21(+0.57%) |
Nov 25, 2019 | 36.18 | 36.25 | 36.16 | 36.18 | 169,965 | +0.12(+0.32%) |
Nov 22, 2019 | 36.14 | 36.17 | 36.03 | 36.06 | 538,732 | +0.00(+0.00%) |
Nov 21, 2019 | 36.03 | 36.13 | 35.90 | 36.06 | 224,930 | -0.23(-0.64%) |
Nov 20, 2019 | 36.09 | 36.30 | 36.06 | 36.30 | 210,230 | +0.40(+1.13%) |
Nov 19, 2019 | 35.69 | 35.93 | 35.69 | 35.89 | 633,619 | +0.27(+0.76%) |
Nov 18, 2019 | 35.66 | 35.75 | 35.59 | 35.62 | 1,012,279 | +0.10(+0.28%) |
Nov 15, 2019 | 35.47 | 35.64 | 35.46 | 35.52 | 1,121,321 | -0.06(-0.18%) |
Nov 14, 2019 | 35.57 | 35.70 | 35.52 | 35.59 | 359,089 | +0.38(+1.07%) |
Nov 13, 2019 | 35.29 | 35.34 | 35.15 | 35.21 | 386,238 | +0.20(+0.56%) |
Nov 12, 2019 | 34.91 | 35.08 | 34.80 | 35.01 | 5,120,495 | +0.14(+0.41%) |
Nov 11, 2019 | 34.88 | 34.91 | 34.77 | 34.87 | 177,508 | +0.04(+0.13%) |
Nov 08, 2019 | 34.88 | 35.08 | 34.80 | 34.82 | 554,983 | -0.17(-0.49%) |
Nov 07, 2019 | 35.19 | 35.19 | 34.71 | 34.99 | 895,231 | -0.60(-1.69%) |
Nov 06, 2019 | 35.60 | 35.70 | 35.45 | 35.59 | 3,280,650 | +0.19(+0.53%) |
Nov 05, 2019 | 35.42 | 35.48 | 35.29 | 35.41 | 1,388,137 | -0.38(-1.05%) |
Nov 04, 2019 | 35.86 | 35.90 | 35.74 | 35.78 | 471,658 | -0.47(-1.29%) |
Nov 01, 2019 | 36.30 | 36.40 | 36.06 | 36.25 | 894,363 | -0.10(-0.28%) |
Oct 31, 2019 | 36.17 | 36.47 | 36.17 | 36.35 | 541,583 | +0.45(+1.25%) |
Oct 30, 2019 | 35.51 | 35.91 | 35.51 | 35.91 | 273,964 | +0.49(+1.39%) |
Oct 29, 2019 | 35.47 | 35.48 | 35.35 | 35.41 | 231,127 | +0.03(+0.08%) |
Oct 28, 2019 | 35.47 | 35.47 | 35.30 | 35.39 | 861,981 | -0.30(-0.83%) |
Oct 25, 2019 | 35.92 | 35.93 | 35.63 | 35.68 | 384,841 | -0.18(-0.50%) |
Oct 24, 2019 | 35.96 | 36.11 | 35.81 | 35.86 | 252,978 | -0.06(-0.17%) |
Oct 23, 2019 | 36.04 | 36.13 | 35.91 | 35.92 | 496,586 | +0.04(+0.12%) |
Oct 22, 2019 | 35.91 | 35.93 | 35.71 | 35.88 | 303,366 | +0.22(+0.60%) |
Oct 21, 2019 | 35.71 | 35.81 | 35.63 | 35.66 | 361,358 | -0.28(-0.77%) |
Oct 18, 2019 | 36.00 | 36.11 | 35.92 | 35.94 | 188,461 | +0.00(+0.00%) |
Oct 17, 2019 | 35.91 | 36.15 | 35.89 | 35.94 | 240,711 | -0.08(-0.22%) |
Oct 16, 2019 | 35.97 | 36.07 | 35.91 | 36.02 | 335,260 | +0.03(+0.07%) |
Oct 15, 2019 | 36.25 | 36.29 | 35.94 | 35.99 | 327,297 | -0.43(-1.18%) |
Oct 14, 2019 | 36.17 | 36.46 | 36.17 | 36.43 | 145,049 | +0.25(+0.69%) |
Oct 11, 2019 | 36.28 | 36.32 | 35.99 | 36.17 | 1,279,421 | -0.42(-1.15%) |
Oct 10, 2019 | 36.85 | 36.85 | 36.49 | 36.60 | 803,789 | -0.52(-1.40%) |
Oct 09, 2019 | 37.19 | 37.22 | 37.01 | 37.12 | 1,044,076 | -0.25(-0.67%) |
Oct 08, 2019 | 37.53 | 37.54 | 37.23 | 37.37 | 5,146,228 | +0.13(+0.34%) |
Oct 07, 2019 | 37.36 | 37.44 | 37.24 | 37.24 | 1,849,224 | -0.30(-0.81%) |
Oct 04, 2019 | 37.37 | 37.57 | 37.36 | 37.55 | 968,069 | +0.23(+0.62%) |
Oct 03, 2019 | 37.05 | 37.46 | 37.05 | 37.31 | 3,171,751 | +0.34(+0.92%) |
Oct 02, 2019 | 36.93 | 37.12 | 36.87 | 36.97 | 630,385 | +0.09(+0.24%) |
Oct 01, 2019 | 36.34 | 37.03 | 36.33 | 36.88 | 2,100,461 | +0.16(+0.43%) |
Sep 30, 2019 | 36.47 | 36.75 | 36.46 | 36.72 | 2,125,623 | +0.06(+0.17%) |
Sep 27, 2019 | 36.58 | 36.72 | 36.52 | 36.66 | 352,267 | +0.07(+0.20%) |
Sep 26, 2019 | 36.57 | 36.72 | 36.48 | 36.59 | 556,038 | +0.24(+0.66%) |
Sep 25, 2019 | 36.82 | 36.87 | 36.29 | 36.35 | 812,819 | -0.56(-1.53%) |
Sep 24, 2019 | 36.61 | 36.97 | 36.59 | 36.91 | 325,170 | +0.45(+1.23%) |
Sep 23, 2019 | 36.53 | 36.76 | 36.41 | 36.46 | 425,802 | +0.04(+0.10%) |
Sep 20, 2019 | 36.18 | 36.46 | 36.09 | 36.43 | 315,845 | +0.43(+1.19%) |
Sep 19, 2019 | 36.15 | 36.22 | 35.99 | 36.00 | 1,093,580 | +0.12(+0.32%) |
Sep 18, 2019 | 35.98 | 36.13 | 35.87 | 35.88 | 891,783 | +0.13(+0.38%) |
Sep 17, 2019 | 35.59 | 35.87 | 35.50 | 35.75 | 521,844 | +0.21(+0.58%) |
Sep 16, 2019 | 35.42 | 35.62 | 35.29 | 35.54 | 2,308,334 | +0.44(+1.25%) |
Sep 13, 2019 | 35.55 | 35.64 | 35.10 | 35.10 | 15,788,681 | -0.78(-2.17%) |
Sep 12, 2019 | 36.36 | 36.42 | 35.75 | 35.88 | 646,177 | -0.21(-0.57%) |
Sep 11, 2019 | 36.06 | 36.27 | 36.06 | 36.09 | 345,590 | -0.07(-0.20%) |
Sep 10, 2019 | 36.70 | 36.79 | 36.13 | 36.16 | 928,200 | -0.61(-1.66%) |
Sep 09, 2019 | 36.92 | 36.98 | 36.77 | 36.77 | 1,217,386 | -0.64(-1.72%) |
Sep 06, 2019 | 37.27 | 37.48 | 37.26 | 37.41 | 1,406,164 | +0.21(+0.58%) |
Sep 05, 2019 | 37.40 | 37.42 | 36.96 | 37.20 | 757,277 | -0.62(-1.63%) |
Sep 04, 2019 | 37.62 | 37.90 | 37.61 | 37.82 | 637,953 | +0.03(+0.07%) |