Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.43 | 34.57 | 34.36 | 34.49 | 3,859,667 | -0.03(-0.10%) |
Nov 27, 2019 | 34.35 | 34.57 | 34.26 | 34.52 | 8,184,500 | +0.37(+1.08%) |
Nov 26, 2019 | 34.09 | 34.38 | 33.84 | 34.16 | 15,490,489 | -0.03(-0.08%) |
Nov 25, 2019 | 34.19 | 34.29 | 33.89 | 34.18 | 11,074,726 | +0.18(+0.53%) |
Nov 22, 2019 | 33.91 | 34.05 | 33.62 | 34.00 | 13,339,514 | +0.12(+0.37%) |
Nov 21, 2019 | 33.61 | 33.93 | 33.38 | 33.88 | 12,247,939 | +0.26(+0.76%) |
Nov 20, 2019 | 32.47 | 34.60 | 32.37 | 33.62 | 21,994,400 | +1.05(+3.24%) |
Nov 19, 2019 | 33.56 | 33.64 | 32.53 | 32.57 | 14,813,799 | -0.98(-2.92%) |
Nov 18, 2019 | 33.29 | 33.73 | 33.05 | 33.55 | 16,614,935 | +0.26(+0.77%) |
Nov 15, 2019 | 32.32 | 33.30 | 32.28 | 33.29 | 12,004,684 | +0.93(+2.87%) |
Nov 14, 2019 | 32.58 | 32.70 | 32.33 | 32.36 | 9,241,909 | -0.14(-0.43%) |
Nov 13, 2019 | 32.52 | 32.91 | 32.49 | 32.50 | 11,191,508 | -0.12(-0.36%) |
Nov 12, 2019 | 32.20 | 32.63 | 32.00 | 32.62 | 9,556,760 | +0.41(+1.27%) |
Nov 11, 2019 | 32.10 | 32.38 | 31.98 | 32.21 | 8,495,734 | +0.00(+0.00%) |
Nov 08, 2019 | 31.82 | 32.21 | 31.66 | 32.21 | 8,076,855 | +0.30(+0.94%) |
Nov 07, 2019 | 32.03 | 32.05 | 31.66 | 31.91 | 12,080,300 | +0.05(+0.15%) |
Nov 06, 2019 | 32.21 | 32.23 | 31.66 | 31.86 | 11,114,643 | -0.24(-0.74%) |
Nov 05, 2019 | 31.66 | 32.22 | 31.52 | 32.09 | 13,564,295 | +0.45(+1.43%) |
Nov 04, 2019 | 31.34 | 31.71 | 31.30 | 31.64 | 12,772,542 | +0.37(+1.20%) |
Nov 01, 2019 | 30.95 | 31.52 | 30.94 | 31.27 | 13,335,911 | +0.19(+0.60%) |
Oct 31, 2019 | 32.34 | 32.72 | 30.93 | 31.08 | 18,297,632 | -0.81(-2.55%) |
Oct 30, 2019 | 32.14 | 32.21 | 31.81 | 31.89 | 11,310,145 | -0.29(-0.91%) |
Oct 29, 2019 | 31.64 | 32.19 | 31.41 | 32.19 | 13,028,255 | +0.27(+0.85%) |
Oct 28, 2019 | 32.38 | 32.44 | 31.89 | 31.91 | 17,919,270 | -0.56(-1.73%) |
Oct 25, 2019 | 32.39 | 32.73 | 32.30 | 32.48 | 9,806,385 | -0.11(-0.34%) |
Oct 24, 2019 | 32.45 | 32.70 | 32.18 | 32.59 | 11,876,691 | +0.15(+0.45%) |
Oct 23, 2019 | 32.20 | 32.48 | 31.97 | 32.44 | 14,008,042 | +0.28(+0.89%) |
Oct 22, 2019 | 31.62 | 32.17 | 31.34 | 32.16 | 14,867,161 | +0.54(+1.71%) |
Oct 21, 2019 | 30.92 | 31.64 | 30.89 | 31.62 | 15,052,927 | +0.85(+2.77%) |
Oct 18, 2019 | 30.73 | 30.93 | 30.63 | 30.76 | 19,048,606 | +0.03(+0.11%) |
Oct 17, 2019 | 30.46 | 30.73 | 30.21 | 30.73 | 13,384,832 | +0.39(+1.28%) |
Oct 16, 2019 | 30.15 | 30.34 | 30.05 | 30.34 | 11,428,895 | +0.20(+0.67%) |
Oct 15, 2019 | 29.67 | 30.24 | 29.66 | 30.14 | 10,106,821 | +0.49(+1.66%) |
Oct 14, 2019 | 29.51 | 29.70 | 29.41 | 29.65 | 9,990,902 | +0.10(+0.35%) |
Oct 11, 2019 | 29.92 | 30.12 | 29.43 | 29.54 | 11,149,285 | -0.28(-0.95%) |
Oct 10, 2019 | 29.74 | 30.21 | 29.61 | 29.83 | 15,298,972 | +0.36(+1.22%) |
Oct 09, 2019 | 29.24 | 29.48 | 28.92 | 29.46 | 11,261,696 | +0.32(+1.10%) |
Oct 08, 2019 | 29.36 | 29.59 | 29.15 | 29.15 | 14,409,584 | -0.12(-0.40%) |
Oct 07, 2019 | 29.12 | 29.53 | 29.04 | 29.26 | 23,361,822 | +0.36(+1.25%) |
Oct 04, 2019 | 28.15 | 28.91 | 28.14 | 28.90 | 18,073,746 | +0.58(+2.06%) |
Oct 03, 2019 | 27.90 | 28.38 | 27.85 | 28.32 | 17,303,014 | +0.46(+1.64%) |
Oct 02, 2019 | 28.43 | 28.44 | 27.83 | 27.86 | 15,751,836 | -0.70(-2.45%) |
Oct 01, 2019 | 28.47 | 28.58 | 28.25 | 28.56 | 11,105,217 | +0.18(+0.64%) |
Sep 30, 2019 | 27.93 | 28.51 | 27.90 | 28.38 | 14,940,519 | +0.53(+1.92%) |
Sep 27, 2019 | 28.22 | 28.26 | 27.61 | 27.85 | 12,422,295 | -0.37(-1.30%) |
Sep 26, 2019 | 27.59 | 28.31 | 27.56 | 28.22 | 17,155,644 | +0.07(+0.25%) |
Sep 25, 2019 | 28.78 | 28.90 | 27.37 | 28.15 | 37,568,392 | -0.12(-0.42%) |
Sep 24, 2019 | 28.43 | 28.59 | 28.16 | 28.26 | 17,291,508 | -0.10(-0.37%) |
Sep 23, 2019 | 28.20 | 28.88 | 28.12 | 28.37 | 15,835,549 | +0.05(+0.17%) |
Sep 20, 2019 | 28.06 | 28.67 | 27.72 | 28.32 | 45,072,108 | +0.48(+1.72%) |
Sep 19, 2019 | 28.35 | 28.48 | 27.27 | 27.84 | 32,925,512 | -0.50(-1.76%) |
Sep 18, 2019 | 28.51 | 28.72 | 28.28 | 28.34 | 19,175,254 | -0.33(-1.14%) |
Sep 17, 2019 | 28.80 | 29.01 | 28.62 | 28.67 | 16,866,490 | -0.07(-0.24%) |
Sep 16, 2019 | 28.79 | 29.20 | 28.64 | 28.74 | 23,776,982 | -0.42(-1.43%) |
Sep 13, 2019 | 30.14 | 30.19 | 29.13 | 29.15 | 30,404,968 | -1.12(-3.69%) |
Sep 12, 2019 | 30.57 | 30.58 | 29.96 | 30.27 | 14,134,092 | -0.18(-0.58%) |
Sep 11, 2019 | 30.16 | 30.62 | 29.72 | 30.45 | 23,718,332 | +0.33(+1.08%) |
Sep 10, 2019 | 29.62 | 30.12 | 29.60 | 30.12 | 16,603,683 | +0.14(+0.45%) |
Sep 09, 2019 | 29.96 | 30.15 | 29.70 | 29.98 | 14,927,583 | +0.13(+0.43%) |
Sep 06, 2019 | 29.97 | 30.17 | 29.73 | 29.85 | 15,318,838 | +0.00(+0.00%) |
Sep 05, 2019 | 30.33 | 30.37 | 29.83 | 29.85 | 13,288,116 | -0.31(-1.02%) |
Sep 04, 2019 | 30.13 | 30.30 | 29.55 | 30.16 | 11,515,791 | +0.18(+0.59%) |