Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.61 | 35.65 | 35.60 | 35.60 | 653,291 | -0.02(-0.07%) |
Nov 27, 2019 | 35.60 | 35.66 | 35.60 | 35.62 | 335,649 | +0.01(+0.02%) |
Nov 26, 2019 | 35.64 | 35.65 | 35.60 | 35.62 | 572,510 | +0.00(+0.00%) |
Nov 25, 2019 | 35.56 | 35.62 | 35.56 | 35.62 | 333,524 | +0.06(+0.17%) |
Nov 22, 2019 | 35.52 | 35.58 | 35.51 | 35.56 | 550,951 | +0.07(+0.20%) |
Nov 21, 2019 | 35.52 | 35.52 | 35.46 | 35.49 | 806,424 | +0.02(+0.04%) |
Nov 20, 2019 | 35.50 | 35.56 | 35.47 | 35.47 | 651,818 | -0.06(-0.17%) |
Nov 19, 2019 | 35.59 | 35.59 | 35.53 | 35.53 | 991,419 | -0.09(-0.26%) |
Nov 18, 2019 | 35.64 | 35.68 | 35.62 | 35.62 | 4,095,495 | -0.05(-0.13%) |
Nov 15, 2019 | 35.66 | 35.68 | 35.62 | 35.67 | 764,310 | +0.08(+0.22%) |
Nov 14, 2019 | 35.61 | 35.64 | 35.59 | 35.59 | 548,474 | -0.02(-0.04%) |
Nov 13, 2019 | 35.59 | 35.62 | 35.59 | 35.61 | 662,794 | -0.02(-0.06%) |
Nov 12, 2019 | 35.62 | 35.65 | 35.62 | 35.63 | 576,009 | +0.02(+0.04%) |
Nov 11, 2019 | 35.61 | 35.65 | 35.61 | 35.62 | 215,998 | -0.03(-0.09%) |
Nov 08, 2019 | 35.66 | 35.66 | 35.59 | 35.65 | 1,028,062 | +0.02(+0.07%) |
Nov 07, 2019 | 35.69 | 35.69 | 35.62 | 35.62 | 589,559 | -0.02(-0.07%) |
Nov 06, 2019 | 35.66 | 35.67 | 35.63 | 35.65 | 512,878 | -0.02(-0.06%) |
Nov 05, 2019 | 35.71 | 35.71 | 35.66 | 35.67 | 1,976,224 | -0.02(-0.04%) |
Nov 04, 2019 | 35.69 | 35.73 | 35.67 | 35.69 | 4,084,062 | +0.04(+0.11%) |
Nov 01, 2019 | 35.62 | 35.66 | 35.59 | 35.65 | 968,342 | +0.07(+0.21%) |
Oct 31, 2019 | 35.66 | 35.66 | 35.56 | 35.57 | 1,106,459 | -0.07(-0.19%) |
Oct 30, 2019 | 35.69 | 35.69 | 35.60 | 35.64 | 472,666 | -0.02(-0.06%) |
Oct 29, 2019 | 35.70 | 35.72 | 35.66 | 35.67 | 711,080 | -0.02(-0.06%) |
Oct 28, 2019 | 35.71 | 35.72 | 35.68 | 35.69 | 945,637 | -0.01(-0.02%) |
Oct 25, 2019 | 35.68 | 35.72 | 35.68 | 35.70 | 846,721 | +0.02(+0.04%) |
Oct 24, 2019 | 35.67 | 35.69 | 35.66 | 35.68 | 730,373 | +0.03(+0.09%) |
Oct 23, 2019 | 35.61 | 35.67 | 35.61 | 35.65 | 557,637 | +0.01(+0.02%) |
Oct 22, 2019 | 35.67 | 35.67 | 35.63 | 35.64 | 843,503 | -0.01(-0.02%) |
Oct 21, 2019 | 35.65 | 35.66 | 35.64 | 35.65 | 353,361 | +0.02(+0.04%) |
Oct 18, 2019 | 35.62 | 35.66 | 35.61 | 35.63 | 426,028 | +0.01(+0.02%) |
Oct 17, 2019 | 35.59 | 35.63 | 35.59 | 35.63 | 1,054,543 | +0.05(+0.13%) |
Oct 16, 2019 | 35.62 | 35.62 | 35.57 | 35.58 | 1,071,953 | -0.04(-0.11%) |
Oct 15, 2019 | 35.55 | 35.62 | 35.55 | 35.62 | 768,000 | +0.07(+0.19%) |
Oct 14, 2019 | 35.54 | 35.57 | 35.51 | 35.55 | 265,653 | +0.02(+0.04%) |
Oct 11, 2019 | 35.50 | 35.56 | 35.49 | 35.54 | 597,272 | +0.08(+0.22%) |
Oct 10, 2019 | 35.45 | 35.48 | 35.43 | 35.46 | 574,866 | +0.04(+0.11%) |
Oct 09, 2019 | 35.42 | 35.44 | 35.40 | 35.42 | 887,670 | +0.06(+0.17%) |
Oct 08, 2019 | 35.44 | 35.44 | 35.35 | 35.36 | 1,049,794 | -0.09(-0.26%) |
Oct 07, 2019 | 35.47 | 35.48 | 35.42 | 35.45 | 506,984 | -0.02(-0.04%) |
Oct 04, 2019 | 35.41 | 35.47 | 35.41 | 35.47 | 1,340,675 | +0.07(+0.20%) |
Oct 03, 2019 | 35.44 | 35.44 | 35.30 | 35.40 | 4,796,999 | -0.04(-0.11%) |
Oct 02, 2019 | 35.53 | 35.55 | 35.37 | 35.44 | 1,652,664 | -0.12(-0.35%) |
Oct 01, 2019 | 35.58 | 35.60 | 35.52 | 35.56 | 3,863,298 | -0.02(-0.04%) |
Sep 30, 2019 | 35.56 | 35.57 | 35.53 | 35.57 | 873,596 | +0.03(+0.09%) |
Sep 27, 2019 | 35.57 | 35.59 | 35.50 | 35.54 | 794,454 | -0.02(-0.04%) |
Sep 26, 2019 | 35.58 | 35.63 | 35.45 | 35.56 | 717,809 | -0.05(-0.15%) |
Sep 25, 2019 | 35.60 | 35.62 | 35.55 | 35.61 | 265,366 | +0.00(+0.00%) |
Sep 24, 2019 | 35.66 | 35.68 | 35.58 | 35.61 | 254,771 | -0.02(-0.04%) |
Sep 23, 2019 | 35.61 | 35.67 | 35.61 | 35.63 | 220,635 | +0.00(+0.00%) |
Sep 20, 2019 | 35.63 | 35.65 | 35.55 | 35.63 | 279,542 | -0.01(-0.02%) |
Sep 19, 2019 | 35.65 | 35.69 | 35.62 | 35.63 | 360,759 | -0.03(-0.09%) |
Sep 18, 2019 | 35.66 | 35.67 | 35.58 | 35.66 | 348,679 | +0.02(+0.04%) |
Sep 17, 2019 | 35.66 | 35.68 | 35.61 | 35.65 | 429,988 | +0.00(+0.00%) |
Sep 16, 2019 | 35.57 | 35.65 | 35.54 | 35.65 | 424,058 | +0.08(+0.22%) |
Sep 13, 2019 | 35.54 | 35.57 | 35.51 | 35.57 | 4,037,876 | +0.02(+0.04%) |
Sep 12, 2019 | 35.51 | 35.57 | 35.51 | 35.56 | 988,236 | -0.01(-0.02%) |
Sep 11, 2019 | 35.50 | 35.57 | 35.50 | 35.57 | 486,036 | +0.05(+0.13%) |
Sep 10, 2019 | 35.51 | 35.53 | 35.47 | 35.52 | 496,227 | +0.02(+0.04%) |
Sep 09, 2019 | 35.49 | 35.53 | 35.46 | 35.50 | 370,579 | +0.04(+0.11%) |
Sep 06, 2019 | 35.50 | 35.53 | 35.47 | 35.47 | 355,210 | -0.02(-0.06%) |
Sep 05, 2019 | 35.47 | 35.49 | 35.40 | 35.49 | 694,719 | +0.05(+0.15%) |
Sep 04, 2019 | 35.42 | 35.44 | 35.36 | 35.44 | 534,051 | +0.07(+0.19%) |