Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.03 | 36.03 | 35.63 | 35.95 | 1,474,174 | -0.08(-0.22%) |
Nov 27, 2019 | 35.92 | 36.19 | 35.74 | 36.02 | 2,349,139 | +0.16(+0.45%) |
Nov 26, 2019 | 35.60 | 35.88 | 35.25 | 35.86 | 2,740,775 | +0.12(+0.35%) |
Nov 25, 2019 | 35.02 | 35.81 | 35.00 | 35.74 | 2,733,217 | +0.74(+2.11%) |
Nov 22, 2019 | 34.80 | 35.08 | 34.70 | 35.00 | 2,749,558 | +0.33(+0.96%) |
Nov 21, 2019 | 35.14 | 35.28 | 34.62 | 34.67 | 3,471,905 | -0.43(-1.22%) |
Nov 20, 2019 | 35.50 | 35.52 | 34.75 | 35.09 | 2,898,445 | -0.57(-1.59%) |
Nov 19, 2019 | 35.68 | 35.79 | 35.50 | 35.66 | 3,334,700 | +0.07(+0.20%) |
Nov 18, 2019 | 35.43 | 35.76 | 35.08 | 35.59 | 2,640,286 | +0.18(+0.50%) |
Nov 15, 2019 | 35.37 | 35.52 | 35.18 | 35.41 | 2,622,574 | +0.11(+0.31%) |
Nov 14, 2019 | 35.01 | 35.37 | 34.96 | 35.30 | 2,200,496 | +0.13(+0.38%) |
Nov 13, 2019 | 35.27 | 35.47 | 34.96 | 35.17 | 2,931,655 | -0.28(-0.80%) |
Nov 12, 2019 | 35.09 | 35.72 | 34.91 | 35.45 | 3,504,342 | +0.21(+0.59%) |
Nov 11, 2019 | 35.24 | 35.41 | 35.05 | 35.24 | 2,327,894 | -0.20(-0.56%) |
Nov 08, 2019 | 34.90 | 35.54 | 34.75 | 35.44 | 3,029,656 | +0.58(+1.67%) |
Nov 07, 2019 | 34.81 | 35.09 | 34.70 | 34.86 | 3,184,519 | +0.04(+0.11%) |
Nov 06, 2019 | 34.72 | 34.86 | 34.36 | 34.82 | 3,239,863 | +0.12(+0.35%) |
Nov 05, 2019 | 34.13 | 34.78 | 34.13 | 34.70 | 3,760,237 | +0.52(+1.53%) |
Nov 04, 2019 | 33.72 | 34.31 | 33.54 | 34.18 | 3,858,073 | +0.46(+1.36%) |
Nov 01, 2019 | 33.74 | 33.80 | 33.42 | 33.72 | 3,250,902 | +0.21(+0.64%) |
Oct 31, 2019 | 33.14 | 33.96 | 32.71 | 33.50 | 6,149,251 | +0.79(+2.41%) |
Oct 30, 2019 | 32.72 | 32.80 | 32.19 | 32.71 | 3,712,059 | -0.03(-0.09%) |
Oct 29, 2019 | 32.80 | 32.97 | 32.40 | 32.74 | 3,374,626 | -0.39(-1.18%) |
Oct 28, 2019 | 33.17 | 33.46 | 33.09 | 33.14 | 2,356,061 | +0.15(+0.47%) |
Oct 25, 2019 | 32.44 | 33.14 | 32.30 | 32.98 | 3,070,985 | +0.62(+1.92%) |
Oct 24, 2019 | 33.18 | 33.37 | 32.10 | 32.36 | 3,317,396 | -0.92(-2.77%) |
Oct 23, 2019 | 32.79 | 33.40 | 32.67 | 33.28 | 4,028,740 | +0.41(+1.24%) |
Oct 22, 2019 | 32.47 | 33.05 | 32.24 | 32.87 | 2,033,402 | +0.44(+1.37%) |
Oct 21, 2019 | 32.72 | 33.07 | 32.40 | 32.43 | 3,232,205 | +0.02(+0.05%) |
Oct 18, 2019 | 32.03 | 32.61 | 32.02 | 32.41 | 3,282,453 | +0.30(+0.93%) |
Oct 17, 2019 | 32.16 | 32.25 | 31.75 | 32.12 | 2,674,170 | -0.02(-0.05%) |
Oct 16, 2019 | 31.82 | 32.61 | 31.72 | 32.13 | 5,695,713 | +0.36(+1.13%) |
Oct 15, 2019 | 31.56 | 31.94 | 31.47 | 31.77 | 2,373,989 | +0.22(+0.71%) |
Oct 14, 2019 | 31.76 | 31.76 | 31.31 | 31.55 | 2,542,908 | -0.33(-1.03%) |
Oct 11, 2019 | 31.45 | 32.26 | 31.45 | 31.88 | 4,957,512 | +1.02(+3.31%) |
Oct 10, 2019 | 30.11 | 30.99 | 30.11 | 30.86 | 4,614,511 | +0.71(+2.34%) |
Oct 09, 2019 | 29.88 | 30.30 | 29.71 | 30.15 | 3,823,370 | +0.67(+2.29%) |
Oct 08, 2019 | 29.61 | 29.76 | 29.40 | 29.48 | 3,309,099 | -0.53(-1.76%) |
Oct 07, 2019 | 30.03 | 30.36 | 29.89 | 30.01 | 2,220,469 | -0.05(-0.15%) |
Oct 04, 2019 | 30.15 | 30.35 | 29.67 | 30.05 | 3,355,594 | -0.11(-0.36%) |
Oct 03, 2019 | 30.21 | 30.43 | 29.58 | 30.16 | 3,943,365 | -0.11(-0.35%) |
Oct 02, 2019 | 30.69 | 30.69 | 30.06 | 30.27 | 4,211,460 | -0.51(-1.65%) |
Oct 01, 2019 | 32.27 | 32.40 | 30.77 | 30.77 | 4,567,005 | -1.30(-4.06%) |
Sep 30, 2019 | 31.95 | 32.19 | 31.92 | 32.08 | 3,342,767 | +0.12(+0.38%) |
Sep 27, 2019 | 31.95 | 32.12 | 31.68 | 31.95 | 2,426,150 | +0.26(+0.82%) |
Sep 26, 2019 | 31.76 | 31.85 | 31.36 | 31.69 | 1,834,502 | -0.03(-0.10%) |
Sep 25, 2019 | 31.27 | 31.82 | 31.24 | 31.72 | 3,692,920 | +0.53(+1.70%) |
Sep 24, 2019 | 31.71 | 31.82 | 30.98 | 31.19 | 7,411,660 | -0.31(-0.97%) |
Sep 23, 2019 | 30.86 | 31.71 | 30.77 | 31.50 | 4,609,346 | +0.28(+0.91%) |
Sep 20, 2019 | 31.29 | 31.82 | 31.01 | 31.22 | 6,143,404 | -0.05(-0.15%) |
Sep 19, 2019 | 31.68 | 31.78 | 31.18 | 31.26 | 4,729,884 | -0.33(-1.04%) |
Sep 18, 2019 | 31.98 | 32.05 | 31.38 | 31.59 | 5,528,835 | -0.44(-1.39%) |
Sep 17, 2019 | 31.94 | 32.28 | 31.29 | 32.04 | 4,562,319 | -0.54(-1.67%) |
Sep 16, 2019 | 32.46 | 32.71 | 32.15 | 32.58 | 5,172,875 | -0.23(-0.70%) |
Sep 13, 2019 | 32.64 | 33.33 | 32.58 | 32.81 | 5,697,000 | +0.35(+1.06%) |
Sep 12, 2019 | 32.15 | 32.74 | 31.72 | 32.47 | 5,289,472 | +0.38(+1.17%) |
Sep 11, 2019 | 31.52 | 32.11 | 31.16 | 32.09 | 4,392,945 | +0.47(+1.48%) |
Sep 10, 2019 | 30.90 | 31.63 | 30.90 | 31.62 | 7,873,294 | +0.82(+2.66%) |
Sep 09, 2019 | 30.60 | 31.48 | 30.50 | 30.80 | 6,980,138 | +0.56(+1.85%) |
Sep 06, 2019 | 30.34 | 30.36 | 30.04 | 30.24 | 2,614,933 | +0.05(+0.15%) |
Sep 05, 2019 | 29.88 | 30.30 | 29.88 | 30.20 | 9,338,814 | +0.54(+1.84%) |
Sep 04, 2019 | 29.66 | 29.84 | 29.29 | 29.65 | 3,224,534 | +0.46(+1.58%) |