Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.47 | 33.56 | 33.11 | 33.20 | 610,157 | -0.21(-0.63%) |
Nov 27, 2019 | 33.26 | 33.62 | 33.10 | 33.41 | 1,087,972 | +0.16(+0.48%) |
Nov 26, 2019 | 32.81 | 33.40 | 32.80 | 33.25 | 1,735,060 | +0.52(+1.59%) |
Nov 25, 2019 | 32.21 | 32.85 | 32.05 | 32.73 | 1,821,951 | +0.56(+1.73%) |
Nov 22, 2019 | 32.73 | 32.80 | 31.82 | 32.18 | 1,646,915 | -0.45(-1.38%) |
Nov 21, 2019 | 33.22 | 33.53 | 32.54 | 32.63 | 1,601,675 | -0.67(-2.01%) |
Nov 20, 2019 | 33.27 | 33.67 | 33.27 | 33.30 | 1,937,444 | -0.03(-0.08%) |
Nov 19, 2019 | 33.35 | 33.67 | 33.07 | 33.33 | 1,323,636 | +0.00(+0.00%) |
Nov 18, 2019 | 32.20 | 33.34 | 32.20 | 33.33 | 3,575,761 | +1.16(+3.59%) |
Nov 15, 2019 | 31.90 | 32.26 | 31.77 | 32.17 | 1,542,899 | +0.31(+0.97%) |
Nov 14, 2019 | 31.15 | 31.91 | 31.11 | 31.86 | 2,569,065 | +0.79(+2.53%) |
Nov 13, 2019 | 31.05 | 31.46 | 31.05 | 31.07 | 1,720,125 | -0.01(-0.03%) |
Nov 12, 2019 | 31.07 | 31.35 | 30.78 | 31.08 | 1,913,372 | +0.06(+0.20%) |
Nov 11, 2019 | 31.28 | 31.51 | 30.81 | 31.02 | 2,131,080 | -0.18(-0.57%) |
Nov 08, 2019 | 32.13 | 32.31 | 30.76 | 31.20 | 5,916,544 | -1.84(-5.58%) |
Nov 07, 2019 | 33.49 | 33.71 | 32.90 | 33.04 | 1,571,584 | -0.55(-1.63%) |
Nov 06, 2019 | 33.28 | 33.72 | 33.26 | 33.59 | 1,360,630 | +0.34(+1.04%) |
Nov 05, 2019 | 33.93 | 33.99 | 33.10 | 33.25 | 2,236,942 | -0.80(-2.36%) |
Nov 04, 2019 | 34.78 | 34.78 | 33.87 | 34.05 | 1,893,016 | -0.80(-2.30%) |
Nov 01, 2019 | 35.51 | 35.67 | 34.71 | 34.85 | 1,962,248 | -0.53(-1.50%) |
Oct 31, 2019 | 35.45 | 35.54 | 35.26 | 35.38 | 1,675,228 | -0.03(-0.07%) |
Oct 30, 2019 | 35.13 | 35.51 | 34.89 | 35.41 | 1,307,232 | +0.38(+1.08%) |
Oct 29, 2019 | 34.58 | 35.17 | 34.50 | 35.03 | 1,907,132 | +0.43(+1.25%) |
Oct 28, 2019 | 34.46 | 34.67 | 34.19 | 34.60 | 1,678,824 | +0.13(+0.38%) |
Oct 25, 2019 | 34.24 | 34.53 | 34.09 | 34.46 | 944,412 | +0.05(+0.15%) |
Oct 24, 2019 | 34.17 | 34.64 | 34.00 | 34.41 | 1,893,064 | +0.28(+0.83%) |
Oct 23, 2019 | 33.80 | 34.14 | 33.66 | 34.13 | 1,753,227 | +0.35(+1.05%) |
Oct 22, 2019 | 33.89 | 34.02 | 33.63 | 33.78 | 1,509,856 | -0.04(-0.10%) |
Oct 21, 2019 | 33.60 | 33.89 | 33.52 | 33.81 | 1,023,758 | +0.17(+0.50%) |
Oct 18, 2019 | 33.53 | 33.65 | 33.37 | 33.64 | 975,458 | +0.19(+0.58%) |
Oct 17, 2019 | 33.24 | 33.49 | 33.18 | 33.45 | 1,481,934 | +0.18(+0.53%) |
Oct 16, 2019 | 33.05 | 33.33 | 32.71 | 33.27 | 1,297,323 | +0.18(+0.53%) |
Oct 15, 2019 | 33.01 | 33.16 | 32.71 | 33.10 | 1,637,176 | +0.11(+0.32%) |
Oct 14, 2019 | 33.01 | 33.03 | 32.72 | 32.99 | 1,267,657 | +0.07(+0.21%) |
Oct 11, 2019 | 33.27 | 33.27 | 32.83 | 32.92 | 1,336,567 | -0.08(-0.24%) |
Oct 10, 2019 | 33.07 | 33.21 | 32.86 | 33.00 | 1,881,327 | -0.07(-0.21%) |
Oct 09, 2019 | 33.23 | 33.29 | 33.03 | 33.07 | 1,864,402 | -0.01(-0.03%) |
Oct 08, 2019 | 33.19 | 33.33 | 32.85 | 33.08 | 1,933,394 | -0.25(-0.74%) |
Oct 07, 2019 | 33.06 | 33.37 | 32.86 | 33.33 | 1,083,457 | +0.11(+0.32%) |
Oct 04, 2019 | 33.18 | 33.43 | 33.10 | 33.22 | 1,569,073 | +0.07(+0.21%) |
Oct 03, 2019 | 32.47 | 33.17 | 32.43 | 33.15 | 2,223,487 | +0.72(+2.23%) |
Oct 02, 2019 | 32.59 | 32.66 | 32.33 | 32.43 | 2,150,569 | -0.23(-0.70%) |
Oct 01, 2019 | 32.77 | 32.88 | 32.41 | 32.65 | 2,733,685 | -0.06(-0.19%) |
Sep 30, 2019 | 32.48 | 32.97 | 32.48 | 32.72 | 1,978,072 | +0.24(+0.73%) |
Sep 27, 2019 | 32.49 | 32.52 | 31.95 | 32.48 | 3,140,866 | +0.00(+0.00%) |
Sep 26, 2019 | 32.55 | 32.69 | 32.41 | 32.48 | 1,080,054 | +0.08(+0.24%) |
Sep 25, 2019 | 31.79 | 32.43 | 31.79 | 32.40 | 1,700,482 | +0.54(+1.68%) |
Sep 24, 2019 | 32.36 | 32.36 | 31.79 | 31.86 | 1,017,650 | -0.25(-0.77%) |
Sep 23, 2019 | 32.35 | 32.44 | 32.07 | 32.11 | 2,676,511 | -0.25(-0.76%) |
Sep 20, 2019 | 32.25 | 32.53 | 32.13 | 32.36 | 11,896,943 | +0.18(+0.57%) |
Sep 19, 2019 | 31.51 | 32.39 | 31.51 | 32.17 | 2,629,347 | +0.72(+2.29%) |
Sep 18, 2019 | 31.82 | 32.01 | 31.07 | 31.45 | 2,447,457 | -0.55(-1.73%) |
Sep 17, 2019 | 31.76 | 32.19 | 31.71 | 32.00 | 1,697,805 | +0.27(+0.86%) |
Sep 16, 2019 | 30.95 | 31.92 | 30.91 | 31.73 | 2,841,643 | +0.78(+2.52%) |
Sep 13, 2019 | 31.30 | 31.49 | 30.91 | 30.95 | 1,713,396 | -0.34(-1.09%) |
Sep 12, 2019 | 31.18 | 31.52 | 30.99 | 31.29 | 2,110,396 | +0.39(+1.28%) |
Sep 11, 2019 | 31.12 | 31.25 | 30.69 | 30.90 | 2,111,479 | -0.29(-0.93%) |
Sep 10, 2019 | 31.90 | 31.90 | 30.95 | 31.19 | 2,854,383 | -0.87(-2.71%) |
Sep 09, 2019 | 32.40 | 32.43 | 31.82 | 32.06 | 1,886,017 | -0.28(-0.87%) |
Sep 06, 2019 | 32.65 | 32.72 | 32.21 | 32.34 | 1,271,718 | -0.27(-0.83%) |
Sep 05, 2019 | 32.71 | 32.82 | 32.29 | 32.61 | 949,053 | -0.16(-0.48%) |
Sep 04, 2019 | 32.62 | 32.78 | 32.45 | 32.77 | 1,189,190 | +0.31(+0.95%) |