Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.13 | 33.28 | 33.00 | 33.03 | 1,472,690 | -0.09(-0.28%) |
Nov 27, 2019 | 33.06 | 33.17 | 32.88 | 33.13 | 1,929,471 | +0.03(+0.09%) |
Nov 26, 2019 | 32.45 | 33.10 | 32.40 | 33.10 | 5,988,323 | +0.69(+2.14%) |
Nov 25, 2019 | 32.59 | 32.77 | 32.34 | 32.40 | 3,038,313 | -0.11(-0.35%) |
Nov 22, 2019 | 32.72 | 32.73 | 32.30 | 32.52 | 1,060,639 | -0.13(-0.40%) |
Nov 21, 2019 | 32.96 | 32.96 | 32.59 | 32.65 | 2,031,355 | -0.39(-1.19%) |
Nov 20, 2019 | 33.12 | 33.25 | 32.93 | 33.04 | 1,326,681 | -0.13(-0.40%) |
Nov 19, 2019 | 32.91 | 33.25 | 32.79 | 33.17 | 1,904,316 | +0.23(+0.71%) |
Nov 18, 2019 | 33.05 | 33.14 | 32.86 | 32.94 | 2,585,629 | -0.07(-0.20%) |
Nov 15, 2019 | 32.87 | 33.02 | 32.78 | 33.00 | 1,859,394 | +0.15(+0.46%) |
Nov 14, 2019 | 32.81 | 32.92 | 32.64 | 32.85 | 2,085,997 | +0.14(+0.43%) |
Nov 13, 2019 | 32.61 | 32.85 | 32.45 | 32.71 | 1,869,147 | +0.16(+0.50%) |
Nov 12, 2019 | 32.40 | 32.83 | 32.38 | 32.55 | 3,083,573 | +0.13(+0.40%) |
Nov 11, 2019 | 32.33 | 32.53 | 32.14 | 32.42 | 1,747,825 | +0.16(+0.49%) |
Nov 08, 2019 | 32.22 | 32.47 | 32.17 | 32.26 | 1,810,454 | -0.03(-0.09%) |
Nov 07, 2019 | 32.52 | 32.54 | 32.15 | 32.29 | 2,228,418 | -0.26(-0.80%) |
Nov 06, 2019 | 32.47 | 32.69 | 32.33 | 32.55 | 2,371,536 | +0.18(+0.55%) |
Nov 05, 2019 | 32.84 | 32.90 | 32.30 | 32.37 | 2,331,858 | -0.61(-1.84%) |
Nov 04, 2019 | 32.96 | 33.16 | 32.70 | 32.98 | 2,684,220 | +0.02(+0.06%) |
Nov 01, 2019 | 32.86 | 32.96 | 32.54 | 32.96 | 3,313,179 | +0.19(+0.57%) |
Oct 31, 2019 | 33.44 | 33.61 | 32.74 | 32.77 | 3,388,821 | -0.33(-0.99%) |
Oct 30, 2019 | 32.91 | 33.18 | 32.79 | 33.10 | 3,132,781 | +0.33(+1.00%) |
Oct 29, 2019 | 32.83 | 33.31 | 32.71 | 32.77 | 3,329,454 | -0.10(-0.31%) |
Oct 28, 2019 | 32.35 | 33.04 | 32.35 | 32.88 | 6,884,142 | +0.64(+2.00%) |
Oct 25, 2019 | 32.19 | 32.27 | 32.00 | 32.23 | 2,329,089 | +0.09(+0.29%) |
Oct 24, 2019 | 31.96 | 32.17 | 31.80 | 32.14 | 2,404,839 | +0.25(+0.79%) |
Oct 23, 2019 | 31.76 | 31.93 | 31.58 | 31.89 | 2,121,786 | +0.13(+0.41%) |
Oct 22, 2019 | 32.06 | 32.06 | 31.62 | 31.76 | 1,456,655 | -0.22(-0.70%) |
Oct 21, 2019 | 31.66 | 32.00 | 31.62 | 31.98 | 1,077,753 | +0.30(+0.94%) |
Oct 18, 2019 | 31.67 | 31.75 | 31.45 | 31.68 | 1,846,159 | +0.03(+0.09%) |
Oct 17, 2019 | 31.21 | 31.66 | 31.16 | 31.65 | 2,692,508 | +0.45(+1.43%) |
Oct 16, 2019 | 31.18 | 31.28 | 30.95 | 31.21 | 2,786,862 | -0.05(-0.15%) |
Oct 15, 2019 | 31.08 | 31.27 | 30.96 | 31.25 | 2,094,990 | +0.15(+0.48%) |
Oct 14, 2019 | 31.29 | 31.29 | 30.95 | 31.10 | 1,730,784 | -0.19(-0.60%) |
Oct 11, 2019 | 31.20 | 31.41 | 31.05 | 31.29 | 3,541,670 | +0.21(+0.66%) |
Oct 10, 2019 | 31.21 | 31.32 | 31.05 | 31.08 | 2,619,151 | -0.19(-0.60%) |
Oct 09, 2019 | 31.75 | 31.82 | 31.20 | 31.27 | 1,576,970 | -0.26(-0.83%) |
Oct 08, 2019 | 31.44 | 31.77 | 31.16 | 31.53 | 2,373,304 | -0.02(-0.06%) |
Oct 07, 2019 | 31.61 | 31.85 | 31.45 | 31.55 | 2,514,379 | -0.40(-1.25%) |
Oct 04, 2019 | 31.91 | 32.12 | 31.81 | 31.95 | 2,354,823 | +0.14(+0.44%) |
Oct 03, 2019 | 31.49 | 31.93 | 31.43 | 31.81 | 2,263,301 | +0.31(+0.98%) |
Oct 02, 2019 | 31.28 | 31.54 | 31.24 | 31.50 | 2,227,347 | +0.12(+0.39%) |
Oct 01, 2019 | 31.64 | 31.74 | 31.22 | 31.38 | 2,471,653 | -0.30(-0.94%) |
Sep 30, 2019 | 31.75 | 31.94 | 31.67 | 31.68 | 2,302,530 | -0.07(-0.21%) |
Sep 27, 2019 | 31.90 | 31.93 | 31.48 | 31.75 | 2,335,952 | -0.06(-0.18%) |
Sep 26, 2019 | 31.54 | 31.84 | 31.28 | 31.80 | 1,909,260 | +0.41(+1.31%) |
Sep 25, 2019 | 31.11 | 31.48 | 31.11 | 31.39 | 3,177,461 | +0.13(+0.42%) |
Sep 24, 2019 | 31.35 | 31.50 | 31.09 | 31.26 | 2,671,301 | +0.03(+0.09%) |
Sep 23, 2019 | 30.99 | 31.36 | 30.58 | 31.23 | 1,559,033 | +0.13(+0.42%) |
Sep 20, 2019 | 31.17 | 31.29 | 31.00 | 31.10 | 4,004,014 | -0.01(-0.03%) |
Sep 19, 2019 | 31.08 | 31.28 | 30.96 | 31.11 | 3,344,032 | +0.08(+0.27%) |
Sep 18, 2019 | 31.22 | 31.26 | 30.67 | 31.03 | 3,522,829 | -0.15(-0.48%) |
Sep 17, 2019 | 30.75 | 31.19 | 30.60 | 31.18 | 2,386,496 | +0.47(+1.52%) |
Sep 16, 2019 | 30.13 | 30.73 | 30.04 | 30.71 | 1,755,059 | +0.62(+2.08%) |
Sep 13, 2019 | 30.20 | 30.55 | 29.84 | 30.09 | 1,891,407 | -0.12(-0.40%) |
Sep 12, 2019 | 30.27 | 30.42 | 30.07 | 30.21 | 2,335,645 | +0.25(+0.84%) |
Sep 11, 2019 | 30.06 | 30.14 | 29.75 | 29.96 | 2,749,427 | -0.16(-0.53%) |
Sep 10, 2019 | 30.80 | 30.80 | 29.92 | 30.11 | 3,070,683 | -0.81(-2.62%) |
Sep 09, 2019 | 31.22 | 31.22 | 30.76 | 30.93 | 1,586,535 | -0.15(-0.48%) |
Sep 06, 2019 | 31.21 | 31.30 | 30.89 | 31.08 | 2,156,032 | -0.07(-0.24%) |
Sep 05, 2019 | 31.42 | 31.50 | 31.04 | 31.15 | 1,921,849 | -0.32(-1.01%) |
Sep 04, 2019 | 31.45 | 31.54 | 31.22 | 31.47 | 1,813,535 | +0.26(+0.84%) |