Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.36 | 37.81 | 36.86 | 37.24 | 230,700 | +1.38(+3.85%) |
Nov 27, 2019 | 35.87 | 36.14 | 35.45 | 35.86 | 324,000 | -0.42(-1.16%) |
Nov 26, 2019 | 36.27 | 37.28 | 35.35 | 36.28 | 796,730 | -1.99(-5.20%) |
Nov 25, 2019 | 38.25 | 38.69 | 38.09 | 38.27 | 407,943 | -0.63(-1.62%) |
Nov 22, 2019 | 37.93 | 38.93 | 37.81 | 38.90 | 708,000 | +1.61(+4.32%) |
Nov 21, 2019 | 36.78 | 37.34 | 36.31 | 37.29 | 556,472 | +1.07(+2.95%) |
Nov 20, 2019 | 35.97 | 36.31 | 35.90 | 36.22 | 230,507 | +0.23(+0.64%) |
Nov 19, 2019 | 36.20 | 36.25 | 35.57 | 35.99 | 238,697 | -0.22(-0.61%) |
Nov 18, 2019 | 36.99 | 37.14 | 36.09 | 36.21 | 798,487 | -0.93(-2.50%) |
Nov 15, 2019 | 35.93 | 37.28 | 35.92 | 37.14 | 547,600 | +1.24(+3.45%) |
Nov 14, 2019 | 35.22 | 36.08 | 35.12 | 35.90 | 661,727 | +1.33(+3.85%) |
Nov 13, 2019 | 34.76 | 34.97 | 34.15 | 34.57 | 374,272 | -0.44(-1.26%) |
Nov 12, 2019 | 35.61 | 35.91 | 34.95 | 35.01 | 529,420 | -1.53(-4.19%) |
Nov 11, 2019 | 35.93 | 36.71 | 35.76 | 36.54 | 571,758 | +0.41(+1.13%) |
Nov 08, 2019 | 37.30 | 37.55 | 35.75 | 36.13 | 792,700 | -2.09(-5.47%) |
Nov 07, 2019 | 37.87 | 38.71 | 37.13 | 38.22 | 661,567 | -0.05(-0.13%) |
Nov 06, 2019 | 39.02 | 39.20 | 38.04 | 38.27 | 282,677 | -1.66(-4.16%) |
Nov 05, 2019 | 40.12 | 40.17 | 39.31 | 39.93 | 364,556 | -0.14(-0.35%) |
Nov 04, 2019 | 40.49 | 40.55 | 39.67 | 40.07 | 217,540 | -0.07(-0.17%) |
Nov 01, 2019 | 39.25 | 40.29 | 39.21 | 40.14 | 466,300 | +1.16(+2.98%) |
Oct 31, 2019 | 39.89 | 39.89 | 38.70 | 38.98 | 355,757 | -0.98(-2.45%) |
Oct 30, 2019 | 39.56 | 40.12 | 39.14 | 39.96 | 403,031 | +0.00(+0.00%) |
Oct 29, 2019 | 39.40 | 39.98 | 39.37 | 39.96 | 347,801 | +0.24(+0.60%) |
Oct 28, 2019 | 39.66 | 40.16 | 39.38 | 39.72 | 577,639 | +0.72(+1.85%) |
Oct 25, 2019 | 39.29 | 40.11 | 38.91 | 39.00 | 562,600 | -0.18(-0.46%) |
Oct 24, 2019 | 39.00 | 39.62 | 38.72 | 39.18 | 382,554 | +0.48(+1.24%) |
Oct 23, 2019 | 38.43 | 39.22 | 38.43 | 38.70 | 389,284 | -0.29(-0.74%) |
Oct 22, 2019 | 37.29 | 39.04 | 37.26 | 38.99 | 939,352 | +2.03(+5.49%) |
Oct 21, 2019 | 36.80 | 37.16 | 36.55 | 36.96 | 280,366 | -0.13(-0.35%) |
Oct 18, 2019 | 36.67 | 37.21 | 36.51 | 37.09 | 342,000 | +0.31(+0.84%) |
Oct 17, 2019 | 37.68 | 37.72 | 36.72 | 36.78 | 441,863 | -0.04(-0.11%) |
Oct 16, 2019 | 36.24 | 36.91 | 36.00 | 36.82 | 368,000 | +0.07(+0.19%) |
Oct 15, 2019 | 37.03 | 37.31 | 36.74 | 36.75 | 285,615 | -0.47(-1.26%) |
Oct 14, 2019 | 36.74 | 37.38 | 36.74 | 37.22 | 269,051 | +0.38(+1.03%) |
Oct 11, 2019 | 36.33 | 37.15 | 36.23 | 36.84 | 492,300 | +0.78(+2.16%) |
Oct 10, 2019 | 35.80 | 36.30 | 35.67 | 36.06 | 403,440 | -0.12(-0.33%) |
Oct 09, 2019 | 37.31 | 37.32 | 36.10 | 36.18 | 516,605 | -0.47(-1.28%) |
Oct 08, 2019 | 37.25 | 37.85 | 36.59 | 36.65 | 713,408 | -0.32(-0.87%) |
Oct 07, 2019 | 37.70 | 37.87 | 36.78 | 36.97 | 248,836 | -0.81(-2.14%) |
Oct 04, 2019 | 36.60 | 37.86 | 36.34 | 37.78 | 613,700 | +1.35(+3.71%) |
Oct 03, 2019 | 35.01 | 36.86 | 34.64 | 36.43 | 944,056 | +1.66(+4.77%) |
Oct 02, 2019 | 34.65 | 34.83 | 33.75 | 34.77 | 672,622 | -0.46(-1.31%) |
Oct 01, 2019 | 35.91 | 35.91 | 34.79 | 35.23 | 386,654 | -0.59(-1.65%) |
Sep 30, 2019 | 35.73 | 36.01 | 35.32 | 35.82 | 381,058 | +0.13(+0.36%) |
Sep 27, 2019 | 35.09 | 35.91 | 35.09 | 35.69 | 408,600 | -0.25(-0.70%) |
Sep 26, 2019 | 35.35 | 35.98 | 34.98 | 35.94 | 408,933 | +1.06(+3.04%) |
Sep 25, 2019 | 33.66 | 35.11 | 33.65 | 34.88 | 314,335 | +0.79(+2.32%) |
Sep 24, 2019 | 34.81 | 34.85 | 33.85 | 34.09 | 297,467 | -0.43(-1.25%) |
Sep 23, 2019 | 34.59 | 34.68 | 34.34 | 34.52 | 314,604 | -0.43(-1.23%) |
Sep 20, 2019 | 35.26 | 35.32 | 34.52 | 34.95 | 617,900 | -0.58(-1.63%) |
Sep 19, 2019 | 36.05 | 36.35 | 35.45 | 35.53 | 355,494 | -0.43(-1.20%) |
Sep 18, 2019 | 35.39 | 36.01 | 34.99 | 35.96 | 522,565 | +0.20(+0.56%) |
Sep 17, 2019 | 35.11 | 36.03 | 34.81 | 35.76 | 783,259 | +1.37(+3.98%) |
Sep 16, 2019 | 36.07 | 36.14 | 34.11 | 34.39 | 2,433,044 | -2.93(-7.85%) |
Sep 13, 2019 | 38.75 | 38.84 | 37.24 | 37.32 | 288,200 | -1.05(-2.74%) |
Sep 12, 2019 | 37.39 | 38.81 | 36.87 | 38.37 | 562,166 | +1.98(+5.44%) |
Sep 11, 2019 | 35.94 | 36.92 | 35.87 | 36.39 | 875,092 | +1.31(+3.73%) |
Sep 10, 2019 | 34.79 | 35.10 | 34.33 | 35.08 | 209,688 | +0.06(+0.17%) |
Sep 09, 2019 | 36.09 | 36.58 | 34.82 | 35.02 | 622,914 | -1.11(-3.07%) |
Sep 06, 2019 | 36.99 | 37.49 | 36.06 | 36.13 | 581,400 | +0.14(+0.39%) |
Sep 05, 2019 | 35.36 | 36.14 | 35.34 | 35.99 | 468,857 | +1.63(+4.74%) |
Sep 04, 2019 | 33.76 | 34.43 | 33.42 | 34.36 | 290,603 | +1.18(+3.56%) |