Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.17 | 38.41 | 37.90 | 37.96 | 661,100 | -0.16(-0.42%) |
Nov 27, 2019 | 37.80 | 38.14 | 37.73 | 38.12 | 1,229,400 | +0.47(+1.25%) |
Nov 26, 2019 | 37.26 | 37.86 | 37.09 | 37.65 | 2,064,083 | +0.34(+0.91%) |
Nov 25, 2019 | 37.00 | 37.62 | 36.90 | 37.31 | 2,902,286 | +0.35(+0.95%) |
Nov 22, 2019 | 36.66 | 37.25 | 36.57 | 36.96 | 1,349,200 | +0.42(+1.15%) |
Nov 21, 2019 | 37.46 | 37.48 | 36.42 | 36.54 | 2,899,885 | -0.85(-2.27%) |
Nov 20, 2019 | 37.38 | 37.65 | 36.98 | 37.39 | 2,232,102 | -0.02(-0.05%) |
Nov 19, 2019 | 37.81 | 37.99 | 37.28 | 37.41 | 2,024,389 | -0.29(-0.77%) |
Nov 18, 2019 | 38.04 | 38.04 | 37.49 | 37.70 | 1,718,565 | -0.31(-0.82%) |
Nov 15, 2019 | 37.73 | 38.04 | 37.57 | 38.01 | 1,025,300 | +0.49(+1.31%) |
Nov 14, 2019 | 37.28 | 37.85 | 37.03 | 37.52 | 1,276,852 | -0.21(-0.56%) |
Nov 13, 2019 | 37.83 | 38.27 | 37.66 | 37.73 | 1,401,525 | -0.32(-0.84%) |
Nov 12, 2019 | 37.88 | 38.25 | 37.74 | 38.05 | 2,134,771 | +0.27(+0.71%) |
Nov 11, 2019 | 37.17 | 37.88 | 37.10 | 37.78 | 1,266,427 | +0.33(+0.88%) |
Nov 08, 2019 | 37.33 | 37.45 | 37.01 | 37.45 | 1,676,000 | +0.30(+0.81%) |
Nov 07, 2019 | 37.02 | 37.39 | 36.98 | 37.15 | 1,575,340 | +0.42(+1.14%) |
Nov 06, 2019 | 36.74 | 36.95 | 36.26 | 36.73 | 2,196,981 | -0.20(-0.54%) |
Nov 05, 2019 | 36.39 | 37.72 | 36.36 | 36.93 | 2,304,521 | +0.78(+2.16%) |
Nov 04, 2019 | 36.79 | 36.79 | 35.97 | 36.15 | 2,707,048 | -0.28(-0.77%) |
Nov 01, 2019 | 36.59 | 37.02 | 35.86 | 36.43 | 3,817,100 | -0.69(-1.86%) |
Oct 31, 2019 | 36.79 | 37.24 | 36.44 | 37.12 | 2,079,323 | +0.34(+0.92%) |
Oct 30, 2019 | 36.01 | 36.85 | 35.97 | 36.78 | 2,271,998 | +0.93(+2.59%) |
Oct 29, 2019 | 37.09 | 37.27 | 35.83 | 35.85 | 2,801,759 | -1.29(-3.47%) |
Oct 28, 2019 | 37.36 | 37.71 | 36.77 | 37.14 | 1,922,313 | -0.11(-0.30%) |
Oct 25, 2019 | 36.98 | 37.64 | 36.86 | 37.25 | 1,543,200 | +0.36(+0.98%) |
Oct 24, 2019 | 37.78 | 37.78 | 36.40 | 36.89 | 2,247,507 | -0.84(-2.23%) |
Oct 23, 2019 | 38.08 | 38.08 | 37.45 | 37.73 | 1,816,959 | -0.26(-0.68%) |
Oct 22, 2019 | 38.56 | 38.94 | 37.91 | 37.99 | 1,500,650 | -0.37(-0.96%) |
Oct 21, 2019 | 38.78 | 38.88 | 38.35 | 38.36 | 1,949,607 | -0.09(-0.23%) |
Oct 18, 2019 | 37.80 | 38.48 | 37.80 | 38.45 | 1,458,600 | +0.40(+1.05%) |
Oct 17, 2019 | 37.68 | 38.25 | 37.45 | 38.05 | 1,398,730 | +0.85(+2.28%) |
Oct 16, 2019 | 37.64 | 37.87 | 37.04 | 37.20 | 1,583,537 | -0.43(-1.14%) |
Oct 15, 2019 | 37.73 | 37.98 | 37.42 | 37.63 | 1,082,452 | +0.11(+0.29%) |
Oct 14, 2019 | 37.73 | 37.93 | 37.34 | 37.52 | 2,095,303 | -0.28(-0.74%) |
Oct 11, 2019 | 37.75 | 38.26 | 37.59 | 37.80 | 2,055,300 | +0.55(+1.48%) |
Oct 10, 2019 | 37.14 | 37.43 | 36.60 | 37.25 | 2,481,792 | -0.05(-0.13%) |
Oct 09, 2019 | 37.00 | 37.44 | 36.75 | 37.30 | 988,780 | +0.71(+1.94%) |
Oct 08, 2019 | 37.36 | 37.36 | 36.58 | 36.59 | 1,784,819 | -0.95(-2.53%) |
Oct 07, 2019 | 37.49 | 37.83 | 37.31 | 37.54 | 2,451,958 | -0.07(-0.19%) |
Oct 04, 2019 | 37.65 | 37.78 | 37.06 | 37.61 | 1,323,300 | +0.09(+0.24%) |
Oct 03, 2019 | 36.90 | 37.76 | 36.70 | 37.52 | 2,917,520 | +0.72(+1.96%) |
Oct 02, 2019 | 36.30 | 36.98 | 36.16 | 36.80 | 2,894,484 | +0.31(+0.85%) |
Oct 01, 2019 | 38.05 | 38.25 | 36.12 | 36.49 | 6,939,447 | -2.74(-6.98%) |
Sep 30, 2019 | 39.40 | 39.65 | 38.69 | 39.23 | 2,089,467 | -0.11(-0.28%) |
Sep 27, 2019 | 39.40 | 39.94 | 38.90 | 39.34 | 2,112,600 | +0.15(+0.38%) |
Sep 26, 2019 | 39.96 | 40.12 | 38.84 | 39.19 | 2,302,866 | -0.95(-2.37%) |
Sep 25, 2019 | 38.98 | 40.35 | 38.90 | 40.14 | 2,584,223 | +1.05(+2.69%) |
Sep 24, 2019 | 39.83 | 40.15 | 38.77 | 39.09 | 3,312,377 | -0.60(-1.51%) |
Sep 23, 2019 | 39.36 | 39.91 | 38.86 | 39.69 | 6,196,786 | +0.11(+0.28%) |
Sep 20, 2019 | 40.09 | 40.99 | 39.36 | 39.58 | 10,699,900 | -0.42(-1.05%) |
Sep 19, 2019 | 40.63 | 40.95 | 39.94 | 40.00 | 2,260,647 | -0.30(-0.74%) |
Sep 18, 2019 | 40.32 | 40.84 | 39.51 | 40.30 | 3,042,065 | -0.14(-0.35%) |
Sep 17, 2019 | 40.51 | 40.51 | 39.51 | 40.44 | 2,338,310 | -0.85(-2.06%) |
Sep 16, 2019 | 39.73 | 41.52 | 39.72 | 41.29 | 2,914,669 | +1.41(+3.54%) |
Sep 13, 2019 | 39.51 | 40.39 | 39.39 | 39.88 | 3,311,100 | +0.34(+0.86%) |
Sep 12, 2019 | 40.74 | 40.77 | 39.46 | 39.54 | 1,987,094 | -0.89(-2.20%) |
Sep 11, 2019 | 40.10 | 40.43 | 39.52 | 40.43 | 2,972,490 | +0.78(+1.97%) |
Sep 10, 2019 | 38.68 | 39.66 | 38.11 | 39.65 | 2,894,919 | +0.74(+1.90%) |
Sep 09, 2019 | 39.65 | 39.91 | 38.60 | 38.91 | 3,836,086 | -0.61(-1.54%) |
Sep 06, 2019 | 39.72 | 40.12 | 38.81 | 39.52 | 4,709,600 | -0.10(-0.25%) |
Sep 05, 2019 | 38.66 | 40.03 | 37.94 | 39.62 | 12,567,476 | -1.58(-3.83%) |
Sep 04, 2019 | 41.26 | 41.88 | 41.03 | 41.20 | 4,408,084 | +0.47(+1.15%) |