Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.04 | 33.19 | 32.82 | 32.88 | 3,380,132 | -0.18(-0.53%) |
Nov 27, 2019 | 33.01 | 33.21 | 32.91 | 33.05 | 8,173,056 | +0.12(+0.36%) |
Nov 26, 2019 | 32.89 | 33.10 | 32.66 | 32.93 | 8,942,684 | -0.12(-0.36%) |
Nov 25, 2019 | 33.64 | 33.68 | 32.58 | 33.05 | 15,370,525 | +0.67(+2.08%) |
Nov 22, 2019 | 32.23 | 32.48 | 32.06 | 32.38 | 6,687,203 | +0.17(+0.52%) |
Nov 21, 2019 | 32.20 | 32.41 | 32.13 | 32.22 | 6,139,042 | +0.07(+0.23%) |
Nov 20, 2019 | 32.29 | 32.50 | 32.03 | 32.14 | 10,325,444 | -0.18(-0.57%) |
Nov 19, 2019 | 32.47 | 32.65 | 32.25 | 32.33 | 5,755,825 | -0.04(-0.11%) |
Nov 18, 2019 | 32.40 | 32.64 | 32.27 | 32.36 | 8,285,134 | -0.16(-0.48%) |
Nov 15, 2019 | 32.62 | 32.80 | 32.44 | 32.52 | 6,834,812 | +0.29(+0.89%) |
Nov 14, 2019 | 31.87 | 32.36 | 31.83 | 32.23 | 6,539,067 | +0.30(+0.92%) |
Nov 13, 2019 | 32.13 | 32.21 | 31.85 | 31.94 | 6,775,520 | -0.40(-1.23%) |
Nov 12, 2019 | 32.54 | 32.61 | 32.24 | 32.34 | 6,705,447 | -0.17(-0.51%) |
Nov 11, 2019 | 32.29 | 32.56 | 32.21 | 32.50 | 4,263,035 | +0.10(+0.31%) |
Nov 08, 2019 | 32.03 | 32.51 | 31.98 | 32.40 | 11,455,922 | +0.23(+0.72%) |
Nov 07, 2019 | 32.74 | 32.84 | 32.07 | 32.17 | 11,892,430 | -0.56(-1.72%) |
Nov 06, 2019 | 32.85 | 32.89 | 32.52 | 32.73 | 10,006,001 | +0.02(+0.06%) |
Nov 05, 2019 | 32.73 | 32.97 | 32.56 | 32.71 | 6,978,894 | +0.06(+0.20%) |
Nov 04, 2019 | 32.50 | 32.75 | 32.46 | 32.65 | 7,537,169 | +0.15(+0.45%) |
Nov 01, 2019 | 32.73 | 32.81 | 32.35 | 32.50 | 8,933,010 | +0.00(+0.00%) |
Oct 31, 2019 | 32.91 | 33.06 | 32.39 | 32.50 | 7,506,800 | -0.56(-1.70%) |
Oct 30, 2019 | 33.33 | 33.37 | 32.91 | 33.06 | 5,894,968 | -0.23(-0.69%) |
Oct 29, 2019 | 33.10 | 33.43 | 32.93 | 33.29 | 8,975,244 | +0.16(+0.47%) |
Oct 28, 2019 | 33.03 | 33.42 | 33.03 | 33.14 | 8,607,553 | +0.09(+0.28%) |
Oct 25, 2019 | 32.78 | 33.19 | 32.64 | 33.05 | 15,221,094 | +0.20(+0.62%) |
Oct 24, 2019 | 32.98 | 33.79 | 32.45 | 32.84 | 21,333,978 | -3.30(-9.13%) |
Oct 23, 2019 | 35.65 | 36.26 | 35.37 | 36.14 | 7,644,250 | +0.24(+0.67%) |
Oct 22, 2019 | 36.17 | 36.29 | 35.85 | 35.90 | 5,779,356 | -0.30(-0.82%) |
Oct 21, 2019 | 35.92 | 36.23 | 35.89 | 36.20 | 5,571,403 | +0.41(+1.13%) |
Oct 18, 2019 | 36.15 | 36.28 | 35.72 | 35.79 | 6,804,878 | -0.25(-0.69%) |
Oct 17, 2019 | 36.11 | 36.31 | 35.95 | 36.04 | 6,174,572 | +0.16(+0.44%) |
Oct 16, 2019 | 35.63 | 36.13 | 35.58 | 35.89 | 5,769,331 | +0.04(+0.10%) |
Oct 15, 2019 | 35.38 | 36.00 | 35.36 | 35.85 | 5,220,924 | +0.48(+1.36%) |
Oct 14, 2019 | 35.53 | 35.62 | 35.35 | 35.37 | 7,509,664 | -0.18(-0.49%) |
Oct 11, 2019 | 35.43 | 35.95 | 35.43 | 35.54 | 5,496,027 | +0.57(+1.63%) |
Oct 10, 2019 | 34.83 | 35.28 | 34.82 | 34.97 | 8,419,456 | +0.07(+0.21%) |
Oct 09, 2019 | 34.69 | 35.04 | 34.59 | 34.90 | 7,388,454 | +0.49(+1.42%) |
Oct 08, 2019 | 34.55 | 34.78 | 34.33 | 34.41 | 7,775,767 | -0.46(-1.32%) |
Oct 07, 2019 | 35.07 | 35.21 | 34.82 | 34.87 | 6,624,264 | -0.45(-1.28%) |
Oct 04, 2019 | 35.12 | 35.39 | 35.00 | 35.32 | 5,012,203 | +0.33(+0.95%) |
Oct 03, 2019 | 35.08 | 35.08 | 34.53 | 34.99 | 7,851,723 | -0.20(-0.58%) |
Oct 02, 2019 | 35.36 | 35.56 | 35.03 | 35.19 | 6,968,698 | -0.34(-0.96%) |
Oct 01, 2019 | 35.95 | 36.39 | 35.47 | 35.53 | 7,403,715 | -0.41(-1.13%) |
Sep 30, 2019 | 35.42 | 36.01 | 35.42 | 35.94 | 6,733,004 | +0.56(+1.59%) |
Sep 27, 2019 | 35.69 | 35.86 | 35.13 | 35.38 | 11,605,917 | -0.51(-1.41%) |
Sep 26, 2019 | 36.04 | 36.40 | 35.82 | 35.89 | 8,002,640 | -0.30(-0.82%) |
Sep 25, 2019 | 35.89 | 36.42 | 35.36 | 36.18 | 13,336,953 | -0.30(-0.81%) |
Sep 24, 2019 | 37.23 | 37.50 | 36.38 | 36.48 | 8,081,986 | -0.63(-1.69%) |
Sep 23, 2019 | 37.22 | 37.32 | 36.90 | 37.10 | 6,142,495 | -0.11(-0.30%) |
Sep 20, 2019 | 37.39 | 37.68 | 37.01 | 37.21 | 13,920,485 | -0.04(-0.10%) |
Sep 19, 2019 | 37.25 | 37.62 | 37.19 | 37.25 | 4,351,289 | +0.04(+0.10%) |
Sep 18, 2019 | 37.37 | 37.45 | 36.68 | 37.21 | 4,693,558 | -0.16(-0.42%) |
Sep 17, 2019 | 37.05 | 37.49 | 36.72 | 37.37 | 6,922,818 | +0.21(+0.57%) |
Sep 16, 2019 | 36.65 | 37.24 | 36.58 | 37.16 | 6,241,016 | -0.06(-0.17%) |
Sep 13, 2019 | 37.26 | 37.62 | 37.07 | 37.22 | 5,897,858 | +0.07(+0.20%) |
Sep 12, 2019 | 37.03 | 37.38 | 36.84 | 37.15 | 5,343,655 | +0.36(+0.98%) |
Sep 11, 2019 | 37.05 | 37.12 | 36.58 | 36.79 | 6,719,849 | -0.34(-0.92%) |
Sep 10, 2019 | 37.85 | 37.98 | 36.91 | 37.13 | 7,274,260 | -1.04(-2.73%) |
Sep 09, 2019 | 37.37 | 38.18 | 37.25 | 38.17 | 9,792,401 | +0.95(+2.55%) |
Sep 06, 2019 | 37.75 | 37.88 | 37.19 | 37.22 | 6,208,043 | -0.40(-1.05%) |
Sep 05, 2019 | 36.90 | 37.67 | 36.83 | 37.62 | 7,683,077 | +1.07(+2.93%) |
Sep 04, 2019 | 36.58 | 36.77 | 35.99 | 36.55 | 8,121,955 | -0.09(-0.25%) |