Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.47 | 38.63 | 38.47 | 38.57 | 314,200 | +0.02(+0.05%) |
Nov 27, 2019 | 38.54 | 38.65 | 38.38 | 38.55 | 3,329,600 | -0.23(-0.59%) |
Nov 26, 2019 | 38.72 | 38.87 | 38.68 | 38.78 | 1,184,570 | +0.30(+0.79%) |
Nov 25, 2019 | 38.11 | 38.51 | 38.11 | 38.48 | 1,137,711 | +0.41(+1.06%) |
Nov 22, 2019 | 38.12 | 38.18 | 37.94 | 38.07 | 884,000 | -0.16(-0.42%) |
Nov 21, 2019 | 37.94 | 38.30 | 37.92 | 38.23 | 1,167,062 | +0.06(+0.16%) |
Nov 20, 2019 | 38.13 | 38.28 | 38.03 | 38.17 | 1,350,959 | -0.13(-0.34%) |
Nov 19, 2019 | 38.19 | 38.32 | 38.11 | 38.30 | 1,532,968 | +0.27(+0.71%) |
Nov 18, 2019 | 37.78 | 38.08 | 37.77 | 38.03 | 1,242,918 | +0.50(+1.33%) |
Nov 15, 2019 | 37.27 | 37.58 | 37.27 | 37.53 | 2,905,900 | +0.19(+0.51%) |
Nov 14, 2019 | 37.27 | 37.34 | 37.13 | 37.34 | 358,819 | -0.26(-0.69%) |
Nov 13, 2019 | 37.63 | 37.65 | 37.52 | 37.60 | 425,871 | +0.11(+0.29%) |
Nov 12, 2019 | 37.34 | 37.55 | 37.34 | 37.49 | 461,867 | -0.06(-0.17%) |
Nov 11, 2019 | 37.38 | 37.56 | 37.36 | 37.55 | 410,333 | +0.16(+0.44%) |
Nov 08, 2019 | 37.19 | 37.40 | 37.18 | 37.39 | 602,400 | +0.23(+0.62%) |
Nov 07, 2019 | 37.20 | 37.23 | 37.12 | 37.16 | 759,045 | +0.05(+0.13%) |
Nov 06, 2019 | 37.09 | 37.31 | 37.00 | 37.11 | 2,600,057 | +0.11(+0.30%) |
Nov 05, 2019 | 37.26 | 37.30 | 36.97 | 37.00 | 1,108,699 | -0.59(-1.57%) |
Nov 04, 2019 | 37.68 | 37.79 | 37.57 | 37.59 | 2,021,058 | -0.11(-0.29%) |
Nov 01, 2019 | 37.57 | 37.79 | 37.44 | 37.70 | 283,100 | +0.08(+0.21%) |
Oct 31, 2019 | 37.50 | 37.67 | 37.47 | 37.62 | 610,741 | +0.12(+0.32%) |
Oct 30, 2019 | 37.21 | 37.54 | 37.21 | 37.50 | 597,829 | +0.55(+1.49%) |
Oct 29, 2019 | 36.99 | 37.10 | 36.91 | 36.95 | 584,931 | -0.07(-0.19%) |
Oct 28, 2019 | 36.99 | 37.18 | 36.95 | 37.02 | 1,484,398 | +0.02(+0.05%) |
Oct 25, 2019 | 36.84 | 37.06 | 36.82 | 37.00 | 517,000 | +0.30(+0.82%) |
Oct 24, 2019 | 36.55 | 36.75 | 36.55 | 36.70 | 342,349 | +0.22(+0.60%) |
Oct 23, 2019 | 36.51 | 36.57 | 36.39 | 36.48 | 918,298 | +0.22(+0.61%) |
Oct 22, 2019 | 36.45 | 36.70 | 36.22 | 36.26 | 765,430 | -0.47(-1.28%) |
Oct 21, 2019 | 36.72 | 36.86 | 36.67 | 36.73 | 584,033 | -0.08(-0.22%) |
Oct 18, 2019 | 36.73 | 36.85 | 36.62 | 36.81 | 450,300 | +0.25(+0.68%) |
Oct 17, 2019 | 36.32 | 36.58 | 36.19 | 36.56 | 1,664,742 | +0.82(+2.29%) |
Oct 16, 2019 | 35.88 | 35.91 | 35.50 | 35.74 | 1,547,141 | -0.47(-1.30%) |
Oct 15, 2019 | 36.23 | 36.45 | 36.18 | 36.21 | 1,090,808 | +0.19(+0.53%) |
Oct 14, 2019 | 35.94 | 36.20 | 35.87 | 36.02 | 569,524 | -0.13(-0.36%) |
Oct 11, 2019 | 36.18 | 36.35 | 36.12 | 36.15 | 5,568,700 | +0.16(+0.44%) |
Oct 10, 2019 | 35.97 | 36.15 | 35.95 | 35.99 | 2,194,018 | -0.12(-0.33%) |
Oct 09, 2019 | 36.03 | 36.16 | 35.91 | 36.11 | 3,617,098 | +0.14(+0.39%) |
Oct 08, 2019 | 36.05 | 36.12 | 35.75 | 35.97 | 3,867,383 | -0.40(-1.10%) |
Oct 07, 2019 | 36.33 | 36.43 | 36.30 | 36.37 | 2,795,876 | +0.20(+0.55%) |
Oct 04, 2019 | 35.94 | 36.22 | 35.91 | 36.17 | 2,849,200 | +0.82(+2.32%) |
Oct 03, 2019 | 35.20 | 35.42 | 35.12 | 35.35 | 1,599,733 | +0.00(+0.00%) |
Oct 02, 2019 | 35.39 | 35.47 | 35.22 | 35.35 | 7,457,430 | -0.86(-2.38%) |
Oct 01, 2019 | 36.17 | 36.26 | 36.05 | 36.21 | 1,390,149 | -0.24(-0.66%) |
Sep 30, 2019 | 36.31 | 36.56 | 36.31 | 36.45 | 8,343,550 | -0.01(-0.03%) |
Sep 27, 2019 | 36.28 | 36.47 | 36.23 | 36.46 | 6,152,600 | +0.22(+0.61%) |
Sep 26, 2019 | 35.99 | 36.27 | 35.90 | 36.24 | 2,981,847 | +0.67(+1.88%) |
Sep 25, 2019 | 35.64 | 35.70 | 35.52 | 35.57 | 806,921 | -0.08(-0.22%) |
Sep 24, 2019 | 35.83 | 35.94 | 35.65 | 35.65 | 361,067 | -0.07(-0.20%) |
Sep 23, 2019 | 35.58 | 35.80 | 35.56 | 35.72 | 635,521 | +0.01(+0.03%) |
Sep 20, 2019 | 35.82 | 35.95 | 35.70 | 35.71 | 845,100 | +0.07(+0.20%) |
Sep 19, 2019 | 35.54 | 35.78 | 35.54 | 35.64 | 592,728 | +0.35(+0.99%) |
Sep 18, 2019 | 35.28 | 35.42 | 35.20 | 35.29 | 593,989 | +0.11(+0.31%) |
Sep 17, 2019 | 34.91 | 35.23 | 34.86 | 35.18 | 502,080 | +0.74(+2.15%) |
Sep 16, 2019 | 34.52 | 34.58 | 34.35 | 34.44 | 622,048 | -0.05(-0.14%) |
Sep 13, 2019 | 34.47 | 34.66 | 34.44 | 34.49 | 781,300 | +0.58(+1.71%) |
Sep 12, 2019 | 34.06 | 34.16 | 33.91 | 33.91 | 227,307 | -0.02(-0.06%) |
Sep 11, 2019 | 34.00 | 34.15 | 33.92 | 33.93 | 900,928 | -0.37(-1.08%) |
Sep 10, 2019 | 33.88 | 34.35 | 33.76 | 34.30 | 939,051 | -0.01(-0.03%) |
Sep 09, 2019 | 34.35 | 34.42 | 34.11 | 34.31 | 667,073 | -0.27(-0.78%) |
Sep 06, 2019 | 34.50 | 34.75 | 34.49 | 34.58 | 487,400 | +0.31(+0.90%) |
Sep 05, 2019 | 34.49 | 34.53 | 34.23 | 34.27 | 719,406 | -0.32(-0.93%) |
Sep 04, 2019 | 34.59 | 34.66 | 34.49 | 34.59 | 1,002,673 | +0.26(+0.76%) |