Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.84 | 34.84 | 34.29 | 34.72 | 1,703,448 | -0.14(-0.39%) |
Nov 27, 2019 | 34.54 | 35.06 | 34.26 | 34.85 | 3,186,241 | +0.35(+1.03%) |
Nov 26, 2019 | 34.39 | 34.87 | 33.98 | 34.50 | 6,785,032 | -0.05(-0.16%) |
Nov 25, 2019 | 34.64 | 34.82 | 33.73 | 34.55 | 6,442,925 | +0.37(+1.08%) |
Nov 22, 2019 | 33.37 | 34.65 | 32.80 | 34.18 | 21,892,028 | +3.27(+10.58%) |
Nov 21, 2019 | 29.70 | 31.34 | 29.46 | 30.91 | 10,431,642 | +0.33(+1.09%) |
Nov 20, 2019 | 31.63 | 31.70 | 30.34 | 30.58 | 6,220,513 | -1.40(-4.37%) |
Nov 19, 2019 | 32.41 | 32.91 | 31.18 | 31.98 | 6,058,256 | -2.13(-6.26%) |
Nov 18, 2019 | 34.14 | 34.37 | 33.56 | 34.11 | 3,375,177 | -0.15(-0.45%) |
Nov 15, 2019 | 34.22 | 34.48 | 33.30 | 34.27 | 3,325,562 | +0.20(+0.58%) |
Nov 14, 2019 | 33.44 | 34.23 | 33.44 | 34.07 | 2,376,651 | +0.58(+1.72%) |
Nov 13, 2019 | 32.95 | 33.80 | 32.82 | 33.49 | 4,430,339 | +0.25(+0.76%) |
Nov 12, 2019 | 33.15 | 34.09 | 32.52 | 33.24 | 4,741,145 | -0.48(-1.42%) |
Nov 11, 2019 | 32.82 | 33.73 | 32.53 | 33.72 | 2,559,596 | +0.70(+2.13%) |
Nov 08, 2019 | 33.25 | 33.31 | 32.46 | 33.01 | 2,664,357 | -0.43(-1.29%) |
Nov 07, 2019 | 33.71 | 33.84 | 33.28 | 33.45 | 1,684,011 | +0.36(+1.09%) |
Nov 06, 2019 | 32.88 | 33.16 | 32.17 | 33.09 | 2,436,829 | +0.22(+0.66%) |
Nov 05, 2019 | 33.50 | 34.08 | 32.84 | 32.87 | 3,638,071 | -0.28(-0.84%) |
Nov 04, 2019 | 33.44 | 33.77 | 32.89 | 33.15 | 2,444,075 | +0.10(+0.30%) |
Nov 01, 2019 | 32.62 | 33.25 | 32.46 | 33.05 | 1,916,228 | +0.71(+2.20%) |
Oct 31, 2019 | 31.48 | 32.37 | 31.05 | 32.34 | 3,303,020 | +0.62(+1.96%) |
Oct 30, 2019 | 32.41 | 32.83 | 31.24 | 31.72 | 3,663,124 | -1.71(-5.12%) |
Oct 29, 2019 | 33.85 | 34.23 | 33.26 | 33.43 | 2,327,624 | -0.84(-2.45%) |
Oct 28, 2019 | 33.78 | 34.39 | 33.72 | 34.27 | 3,120,839 | +0.73(+2.18%) |
Oct 25, 2019 | 32.31 | 34.06 | 32.31 | 33.54 | 3,520,393 | +0.86(+2.62%) |
Oct 24, 2019 | 33.09 | 33.14 | 32.15 | 32.68 | 2,532,699 | -0.33(-1.01%) |
Oct 23, 2019 | 33.45 | 33.75 | 32.82 | 33.01 | 2,825,873 | -0.25(-0.76%) |
Oct 22, 2019 | 32.18 | 33.35 | 31.66 | 33.27 | 3,362,680 | +1.10(+3.42%) |
Oct 21, 2019 | 31.71 | 32.27 | 31.54 | 32.17 | 2,581,641 | +1.02(+3.27%) |
Oct 18, 2019 | 30.63 | 31.49 | 30.51 | 31.15 | 2,963,764 | -0.41(-1.31%) |
Oct 17, 2019 | 31.64 | 31.72 | 31.12 | 31.56 | 1,886,902 | +0.16(+0.52%) |
Oct 16, 2019 | 31.60 | 32.27 | 31.20 | 31.40 | 2,344,537 | -0.56(-1.75%) |
Oct 15, 2019 | 31.29 | 32.09 | 30.96 | 31.96 | 2,470,484 | +0.72(+2.31%) |
Oct 14, 2019 | 31.46 | 31.49 | 30.65 | 31.24 | 2,723,031 | -0.27(-0.86%) |
Oct 11, 2019 | 30.74 | 31.91 | 30.63 | 31.51 | 3,809,698 | +1.10(+3.61%) |
Oct 10, 2019 | 29.93 | 30.63 | 29.78 | 30.41 | 1,774,547 | +0.59(+1.99%) |
Oct 09, 2019 | 29.93 | 30.10 | 29.73 | 29.82 | 2,172,942 | +0.13(+0.42%) |
Oct 08, 2019 | 29.25 | 30.10 | 28.67 | 29.69 | 4,886,604 | -0.10(-0.33%) |
Oct 07, 2019 | 29.29 | 30.01 | 29.20 | 29.79 | 2,479,553 | +0.52(+1.79%) |
Oct 04, 2019 | 28.87 | 29.33 | 28.58 | 29.27 | 2,984,413 | +0.32(+1.09%) |
Oct 03, 2019 | 28.55 | 29.19 | 27.85 | 28.95 | 3,324,324 | +0.27(+0.94%) |
Oct 02, 2019 | 29.97 | 30.01 | 28.55 | 28.68 | 3,843,394 | -1.48(-4.90%) |
Oct 01, 2019 | 30.41 | 30.75 | 29.79 | 30.16 | 3,591,963 | -0.17(-0.56%) |
Sep 30, 2019 | 29.63 | 30.42 | 29.50 | 30.33 | 2,577,758 | +0.70(+2.37%) |
Sep 27, 2019 | 29.23 | 29.79 | 29.10 | 29.63 | 2,542,796 | +0.63(+2.17%) |
Sep 26, 2019 | 29.08 | 29.23 | 28.73 | 29.00 | 2,111,201 | -0.05(-0.15%) |
Sep 25, 2019 | 28.90 | 29.60 | 28.69 | 29.04 | 3,295,141 | +0.17(+0.59%) |
Sep 24, 2019 | 29.37 | 29.68 | 28.36 | 28.87 | 2,775,497 | -0.27(-0.93%) |
Sep 23, 2019 | 28.64 | 29.66 | 28.24 | 29.14 | 2,934,401 | +0.18(+0.62%) |
Sep 20, 2019 | 29.04 | 30.02 | 28.90 | 28.96 | 5,021,426 | +0.00(+0.00%) |
Sep 19, 2019 | 29.46 | 29.62 | 28.84 | 28.96 | 3,035,673 | -0.40(-1.35%) |
Sep 18, 2019 | 28.97 | 29.54 | 28.91 | 29.36 | 4,358,302 | +0.44(+1.53%) |
Sep 17, 2019 | 31.72 | 31.87 | 28.68 | 28.91 | 11,643,063 | -3.13(-9.76%) |
Sep 16, 2019 | 30.89 | 32.05 | 30.82 | 32.04 | 4,738,638 | +0.69(+2.21%) |
Sep 13, 2019 | 31.49 | 32.09 | 31.01 | 31.35 | 5,033,637 | +0.16(+0.52%) |
Sep 12, 2019 | 31.21 | 32.08 | 30.46 | 31.18 | 6,859,363 | -0.39(-1.23%) |
Sep 11, 2019 | 31.00 | 31.62 | 29.83 | 31.57 | 5,758,445 | +0.73(+2.37%) |
Sep 10, 2019 | 29.32 | 30.88 | 29.06 | 30.84 | 7,811,781 | +1.32(+4.49%) |
Sep 09, 2019 | 28.01 | 29.67 | 27.91 | 29.52 | 7,181,700 | +1.53(+5.47%) |
Sep 06, 2019 | 28.03 | 28.52 | 27.60 | 27.99 | 5,890,006 | +0.00(+0.00%) |
Sep 05, 2019 | 26.99 | 28.80 | 26.93 | 27.99 | 7,346,950 | +1.41(+5.29%) |
Sep 04, 2019 | 25.86 | 26.77 | 25.68 | 26.58 | 4,360,862 | +1.02(+3.98%) |