Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.34 | 32.52 | 32.02 | 32.27 | 6,108,587 | -0.51(-1.55%) |
Nov 27, 2019 | 32.46 | 32.93 | 32.21 | 32.78 | 7,335,173 | +0.33(+1.02%) |
Nov 26, 2019 | 32.96 | 33.18 | 32.29 | 32.45 | 10,744,994 | -0.61(-1.83%) |
Nov 25, 2019 | 32.36 | 33.16 | 32.12 | 33.05 | 9,772,881 | +0.42(+1.28%) |
Nov 22, 2019 | 32.72 | 33.06 | 32.31 | 32.63 | 8,430,620 | -0.01(-0.03%) |
Nov 21, 2019 | 32.47 | 32.91 | 32.13 | 32.64 | 12,845,995 | +0.43(+1.33%) |
Nov 20, 2019 | 30.63 | 32.30 | 30.43 | 32.22 | 17,730,786 | +1.63(+5.33%) |
Nov 19, 2019 | 30.77 | 30.91 | 30.34 | 30.58 | 11,413,289 | -0.34(-1.10%) |
Nov 18, 2019 | 31.18 | 31.20 | 30.43 | 30.92 | 13,093,140 | -0.60(-1.89%) |
Nov 15, 2019 | 31.15 | 31.84 | 31.14 | 31.52 | 10,116,026 | +0.58(+1.87%) |
Nov 14, 2019 | 31.16 | 31.51 | 30.75 | 30.94 | 15,781,651 | -0.29(-0.91%) |
Nov 13, 2019 | 32.09 | 32.14 | 31.18 | 31.23 | 11,247,801 | -1.05(-3.26%) |
Nov 12, 2019 | 32.54 | 33.16 | 32.12 | 32.28 | 13,071,430 | -0.18(-0.55%) |
Nov 11, 2019 | 31.87 | 32.54 | 31.48 | 32.46 | 9,876,555 | +0.06(+0.19%) |
Nov 08, 2019 | 31.88 | 32.54 | 31.22 | 32.39 | 9,403,901 | +0.23(+0.72%) |
Nov 07, 2019 | 32.22 | 32.78 | 31.93 | 32.16 | 9,908,252 | +0.46(+1.46%) |
Nov 06, 2019 | 32.63 | 32.73 | 31.49 | 31.70 | 11,944,925 | -1.03(-3.16%) |
Nov 05, 2019 | 32.47 | 33.04 | 32.47 | 32.73 | 17,634,562 | +0.43(+1.32%) |
Nov 04, 2019 | 31.11 | 32.50 | 31.00 | 32.30 | 15,929,570 | +1.60(+5.23%) |
Nov 01, 2019 | 29.46 | 30.78 | 29.39 | 30.70 | 12,445,798 | +1.56(+5.35%) |
Oct 31, 2019 | 29.52 | 29.52 | 28.84 | 29.14 | 11,306,979 | -0.45(-1.54%) |
Oct 30, 2019 | 30.90 | 30.98 | 29.42 | 29.60 | 15,637,978 | -1.42(-4.57%) |
Oct 29, 2019 | 30.98 | 31.21 | 30.49 | 31.01 | 11,564,821 | -0.21(-0.66%) |
Oct 28, 2019 | 31.55 | 31.70 | 31.03 | 31.22 | 14,274,855 | -0.06(-0.20%) |
Oct 25, 2019 | 31.20 | 31.48 | 30.83 | 31.28 | 13,894,391 | -0.02(-0.06%) |
Oct 24, 2019 | 31.56 | 31.66 | 30.56 | 31.30 | 12,975,910 | -0.20(-0.62%) |
Oct 23, 2019 | 30.82 | 31.78 | 30.50 | 31.49 | 14,460,625 | +0.45(+1.46%) |
Oct 22, 2019 | 30.09 | 31.37 | 29.83 | 31.04 | 19,872,794 | +1.10(+3.66%) |
Oct 21, 2019 | 28.72 | 30.13 | 28.72 | 29.94 | 18,580,614 | +1.14(+3.96%) |
Oct 18, 2019 | 28.69 | 29.60 | 28.61 | 28.80 | 19,319,348 | +0.37(+1.32%) |
Oct 17, 2019 | 28.72 | 28.80 | 28.32 | 28.43 | 17,665,862 | -0.05(-0.19%) |
Oct 16, 2019 | 29.24 | 29.48 | 28.48 | 28.48 | 24,748,136 | -0.77(-2.62%) |
Oct 15, 2019 | 28.94 | 29.87 | 28.85 | 29.25 | 10,075,623 | +0.21(+0.74%) |
Oct 14, 2019 | 28.52 | 29.27 | 28.29 | 29.03 | 10,481,141 | +0.08(+0.28%) |
Oct 11, 2019 | 28.08 | 29.35 | 27.87 | 28.95 | 14,242,264 | +1.26(+4.54%) |
Oct 10, 2019 | 27.64 | 27.98 | 27.37 | 27.70 | 14,367,634 | +0.15(+0.55%) |
Oct 09, 2019 | 27.58 | 27.78 | 27.38 | 27.54 | 13,833,625 | +0.17(+0.62%) |
Oct 08, 2019 | 28.07 | 28.40 | 27.32 | 27.38 | 19,331,718 | -0.97(-3.43%) |
Oct 07, 2019 | 28.62 | 29.08 | 28.34 | 28.35 | 18,033,578 | -0.07(-0.25%) |
Oct 04, 2019 | 28.60 | 28.89 | 28.25 | 28.42 | 11,851,801 | -0.15(-0.53%) |
Oct 03, 2019 | 28.16 | 28.80 | 28.04 | 28.57 | 13,030,764 | +0.26(+0.91%) |
Oct 02, 2019 | 29.10 | 29.20 | 28.21 | 28.31 | 15,202,078 | -0.84(-2.87%) |
Oct 01, 2019 | 30.63 | 30.82 | 29.12 | 29.15 | 14,477,090 | -1.31(-4.30%) |
Sep 30, 2019 | 30.60 | 30.73 | 30.14 | 30.46 | 11,086,709 | -0.14(-0.47%) |
Sep 27, 2019 | 30.54 | 31.14 | 30.41 | 30.60 | 11,184,325 | -0.19(-0.61%) |
Sep 26, 2019 | 31.20 | 31.29 | 30.57 | 30.79 | 13,884,454 | -0.62(-1.99%) |
Sep 25, 2019 | 31.47 | 31.69 | 31.05 | 31.41 | 12,866,210 | -0.29(-0.90%) |
Sep 24, 2019 | 33.10 | 33.18 | 31.57 | 31.70 | 13,720,272 | -1.58(-4.74%) |
Sep 23, 2019 | 32.81 | 33.43 | 32.63 | 33.28 | 7,089,152 | +0.03(+0.08%) |
Sep 20, 2019 | 33.77 | 33.92 | 33.14 | 33.25 | 20,165,416 | -0.41(-1.22%) |
Sep 19, 2019 | 34.32 | 34.39 | 33.55 | 33.66 | 7,015,933 | -0.24(-0.71%) |
Sep 18, 2019 | 33.54 | 34.27 | 33.46 | 33.90 | 7,879,599 | -0.12(-0.37%) |
Sep 17, 2019 | 34.69 | 34.74 | 33.44 | 34.03 | 15,193,679 | -1.02(-2.90%) |
Sep 16, 2019 | 35.68 | 35.88 | 34.62 | 35.04 | 25,273,860 | +1.77(+5.30%) |
Sep 13, 2019 | 33.37 | 33.94 | 32.80 | 33.28 | 9,482,989 | +0.38(+1.17%) |
Sep 12, 2019 | 32.56 | 33.03 | 31.65 | 32.89 | 14,683,967 | -0.37(-1.13%) |
Sep 11, 2019 | 33.55 | 34.61 | 33.05 | 33.27 | 20,101,270 | -0.12(-0.37%) |
Sep 10, 2019 | 33.03 | 34.22 | 32.83 | 33.39 | 22,029,960 | +1.10(+3.40%) |
Sep 09, 2019 | 30.75 | 32.50 | 30.60 | 32.30 | 15,100,308 | +1.81(+5.94%) |
Sep 06, 2019 | 30.13 | 30.73 | 29.65 | 30.49 | 13,435,794 | +0.12(+0.41%) |
Sep 05, 2019 | 29.75 | 31.02 | 29.67 | 30.36 | 13,594,191 | +0.96(+3.27%) |
Sep 04, 2019 | 28.77 | 29.80 | 28.47 | 29.40 | 12,360,543 | +1.12(+3.97%) |