Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.64 | 36.78 | 36.16 | 36.21 | 180,215 | -0.40(-1.09%) |
Nov 27, 2019 | 36.41 | 36.63 | 36.30 | 36.61 | 477,442 | +0.06(+0.16%) |
Nov 26, 2019 | 36.51 | 36.75 | 36.32 | 36.55 | 458,368 | +0.08(+0.21%) |
Nov 25, 2019 | 36.47 | 36.74 | 36.28 | 36.47 | 577,556 | +0.06(+0.16%) |
Nov 22, 2019 | 36.71 | 36.81 | 36.24 | 36.41 | 297,344 | -0.15(-0.42%) |
Nov 21, 2019 | 36.56 | 36.66 | 36.16 | 36.57 | 425,564 | +0.09(+0.26%) |
Nov 20, 2019 | 36.53 | 36.76 | 36.11 | 36.47 | 700,341 | -0.11(-0.30%) |
Nov 19, 2019 | 35.40 | 37.81 | 35.38 | 36.58 | 1,326,956 | +1.08(+3.04%) |
Nov 18, 2019 | 35.24 | 35.72 | 35.18 | 35.50 | 654,204 | +0.20(+0.55%) |
Nov 15, 2019 | 35.32 | 35.67 | 35.14 | 35.31 | 851,972 | -0.02(-0.05%) |
Nov 14, 2019 | 35.27 | 35.50 | 35.25 | 35.32 | 467,537 | +0.09(+0.27%) |
Nov 13, 2019 | 34.53 | 35.28 | 34.53 | 35.23 | 432,421 | +0.66(+1.92%) |
Nov 12, 2019 | 34.58 | 34.81 | 34.32 | 34.57 | 645,796 | -0.04(-0.12%) |
Nov 11, 2019 | 34.96 | 35.20 | 34.52 | 34.61 | 438,950 | -0.34(-0.97%) |
Nov 08, 2019 | 34.95 | 35.26 | 34.83 | 34.95 | 449,364 | -0.18(-0.51%) |
Nov 07, 2019 | 35.71 | 35.84 | 34.78 | 35.13 | 529,573 | -0.70(-1.95%) |
Nov 06, 2019 | 35.92 | 36.30 | 35.59 | 35.83 | 491,787 | -0.07(-0.19%) |
Nov 05, 2019 | 35.72 | 35.99 | 35.58 | 35.90 | 783,210 | -0.03(-0.07%) |
Nov 04, 2019 | 36.83 | 37.01 | 35.72 | 35.92 | 575,089 | -0.97(-2.63%) |
Nov 01, 2019 | 37.12 | 37.44 | 36.72 | 36.89 | 504,463 | -0.22(-0.60%) |
Oct 31, 2019 | 37.36 | 37.54 | 36.98 | 37.11 | 1,828,779 | -0.22(-0.59%) |
Oct 30, 2019 | 37.27 | 37.62 | 37.12 | 37.33 | 611,767 | +0.00(+0.00%) |
Oct 29, 2019 | 37.21 | 37.44 | 37.06 | 37.33 | 443,891 | +0.09(+0.23%) |
Oct 28, 2019 | 37.51 | 37.96 | 37.21 | 37.25 | 490,044 | -0.40(-1.06%) |
Oct 25, 2019 | 37.66 | 37.74 | 37.35 | 37.65 | 449,717 | +0.06(+0.16%) |
Oct 24, 2019 | 37.66 | 37.90 | 37.34 | 37.59 | 296,544 | -0.09(-0.23%) |
Oct 23, 2019 | 37.79 | 37.96 | 37.61 | 37.67 | 459,343 | +0.10(+0.27%) |
Oct 22, 2019 | 37.30 | 37.82 | 37.25 | 37.57 | 538,919 | +0.27(+0.73%) |
Oct 21, 2019 | 37.42 | 37.54 | 37.19 | 37.30 | 335,600 | +0.03(+0.07%) |
Oct 18, 2019 | 36.96 | 37.50 | 36.81 | 37.27 | 557,329 | +0.20(+0.55%) |
Oct 17, 2019 | 36.73 | 37.24 | 36.65 | 37.07 | 493,920 | +0.37(+1.00%) |
Oct 16, 2019 | 36.77 | 36.92 | 36.35 | 36.70 | 536,634 | -0.09(-0.25%) |
Oct 15, 2019 | 37.15 | 37.44 | 36.66 | 36.80 | 657,798 | -0.38(-1.03%) |
Oct 14, 2019 | 37.41 | 37.81 | 37.06 | 37.18 | 401,608 | -0.04(-0.11%) |
Oct 11, 2019 | 37.24 | 37.97 | 37.17 | 37.22 | 1,185,618 | +0.05(+0.14%) |
Oct 10, 2019 | 37.04 | 37.31 | 36.39 | 37.17 | 385,965 | +0.14(+0.39%) |
Oct 09, 2019 | 36.91 | 37.13 | 36.62 | 37.03 | 370,337 | +0.31(+0.83%) |
Oct 08, 2019 | 36.98 | 37.07 | 36.45 | 36.72 | 399,381 | -0.37(-0.99%) |
Oct 07, 2019 | 36.86 | 37.37 | 36.61 | 37.09 | 323,922 | +0.07(+0.18%) |
Oct 04, 2019 | 36.92 | 37.16 | 36.45 | 37.02 | 490,248 | +0.08(+0.21%) |
Oct 03, 2019 | 36.71 | 37.10 | 36.38 | 36.94 | 432,701 | +0.12(+0.32%) |
Oct 02, 2019 | 37.90 | 37.91 | 36.70 | 36.82 | 482,035 | -1.06(-2.81%) |
Oct 01, 2019 | 38.58 | 38.98 | 37.88 | 37.89 | 536,753 | -0.60(-1.57%) |
Sep 30, 2019 | 38.15 | 38.64 | 38.15 | 38.49 | 647,762 | +0.18(+0.47%) |
Sep 27, 2019 | 38.58 | 38.64 | 38.11 | 38.31 | 441,611 | -0.10(-0.27%) |
Sep 26, 2019 | 38.76 | 38.84 | 38.30 | 38.41 | 489,472 | -0.26(-0.66%) |
Sep 25, 2019 | 38.35 | 38.93 | 38.30 | 38.67 | 586,864 | +0.36(+0.93%) |
Sep 24, 2019 | 38.37 | 38.78 | 38.17 | 38.31 | 571,254 | +0.02(+0.04%) |
Sep 23, 2019 | 38.01 | 38.49 | 37.68 | 38.30 | 518,649 | +0.54(+1.42%) |
Sep 20, 2019 | 37.81 | 38.29 | 37.73 | 37.76 | 1,177,042 | -0.09(-0.25%) |
Sep 19, 2019 | 38.17 | 38.24 | 37.80 | 37.85 | 394,175 | -0.07(-0.20%) |
Sep 18, 2019 | 38.00 | 38.08 | 37.60 | 37.93 | 497,150 | +0.17(+0.45%) |
Sep 17, 2019 | 37.76 | 38.06 | 37.56 | 37.76 | 357,967 | -0.09(-0.25%) |
Sep 16, 2019 | 38.10 | 38.39 | 37.77 | 37.85 | 323,759 | -0.27(-0.71%) |
Sep 13, 2019 | 38.06 | 38.47 | 37.77 | 38.12 | 423,768 | +0.02(+0.04%) |
Sep 12, 2019 | 38.60 | 38.60 | 37.94 | 38.10 | 645,791 | -0.23(-0.60%) |
Sep 11, 2019 | 37.09 | 38.35 | 36.81 | 38.33 | 1,023,898 | +1.29(+3.49%) |
Sep 10, 2019 | 37.09 | 37.45 | 36.93 | 37.04 | 738,260 | -0.06(-0.16%) |
Sep 09, 2019 | 38.12 | 38.12 | 37.04 | 37.10 | 664,175 | -1.12(-2.92%) |
Sep 06, 2019 | 39.14 | 39.14 | 38.21 | 38.21 | 451,333 | -0.74(-1.89%) |
Sep 05, 2019 | 38.66 | 39.19 | 38.53 | 38.95 | 370,272 | +0.17(+0.44%) |
Sep 04, 2019 | 38.92 | 39.09 | 38.54 | 38.78 | 285,113 | +0.05(+0.13%) |