Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.15 | 37.19 | 37.07 | 37.09 | 16,900 | -0.44(-1.16%) |
Nov 27, 2019 | 37.67 | 38.00 | 37.34 | 37.53 | 59,600 | -0.16(-0.42%) |
Nov 26, 2019 | 36.96 | 38.11 | 36.96 | 37.69 | 32,158 | -0.43(-1.13%) |
Nov 25, 2019 | 37.93 | 38.13 | 37.93 | 38.12 | 35,779 | -0.16(-0.42%) |
Nov 22, 2019 | 37.74 | 38.45 | 37.74 | 38.28 | 42,200 | +0.31(+0.82%) |
Nov 21, 2019 | 37.75 | 38.01 | 37.72 | 37.97 | 55,537 | +0.84(+2.26%) |
Nov 20, 2019 | 37.08 | 37.36 | 36.99 | 37.13 | 31,095 | +0.04(+0.11%) |
Nov 19, 2019 | 36.90 | 37.12 | 36.73 | 37.09 | 18,564 | +0.25(+0.68%) |
Nov 18, 2019 | 36.60 | 36.84 | 36.59 | 36.84 | 26,440 | +0.20(+0.55%) |
Nov 15, 2019 | 36.60 | 36.73 | 36.50 | 36.64 | 35,100 | +0.14(+0.38%) |
Nov 14, 2019 | 36.50 | 36.57 | 36.31 | 36.50 | 32,116 | -0.01(-0.02%) |
Nov 13, 2019 | 36.40 | 36.80 | 36.40 | 36.51 | 19,841 | -0.43(-1.16%) |
Nov 12, 2019 | 36.58 | 37.14 | 36.58 | 36.94 | 24,255 | -0.64(-1.69%) |
Nov 11, 2019 | 36.94 | 37.95 | 36.94 | 37.58 | 14,913 | -0.00(-0.01%) |
Nov 08, 2019 | 38.00 | 38.14 | 37.42 | 37.58 | 17,800 | -0.39(-1.03%) |
Nov 07, 2019 | 37.95 | 38.17 | 37.89 | 37.97 | 34,618 | +0.67(+1.80%) |
Nov 06, 2019 | 37.96 | 37.96 | 37.23 | 37.30 | 24,157 | +0.09(+0.24%) |
Nov 05, 2019 | 37.01 | 37.43 | 37.01 | 37.21 | 34,465 | -0.53(-1.40%) |
Nov 04, 2019 | 37.70 | 37.75 | 37.24 | 37.74 | 20,372 | +0.19(+0.51%) |
Nov 01, 2019 | 37.23 | 37.62 | 37.23 | 37.55 | 19,500 | +0.65(+1.76%) |
Oct 31, 2019 | 36.84 | 37.00 | 36.72 | 36.90 | 32,230 | +0.17(+0.46%) |
Oct 30, 2019 | 36.62 | 36.89 | 36.56 | 36.73 | 19,039 | +0.18(+0.49%) |
Oct 29, 2019 | 36.63 | 36.91 | 36.36 | 36.55 | 29,049 | -0.33(-0.89%) |
Oct 28, 2019 | 36.78 | 36.94 | 36.75 | 36.88 | 36,073 | +0.13(+0.35%) |
Oct 25, 2019 | 36.55 | 36.78 | 36.55 | 36.75 | 38,800 | +0.91(+2.54%) |
Oct 24, 2019 | 35.60 | 35.84 | 35.60 | 35.84 | 41,878 | -0.07(-0.19%) |
Oct 23, 2019 | 35.35 | 36.25 | 35.20 | 35.91 | 28,888 | +0.74(+2.10%) |
Oct 22, 2019 | 35.65 | 35.65 | 35.10 | 35.17 | 94,525 | +0.00(+0.00%) |
Oct 21, 2019 | 34.73 | 35.22 | 34.73 | 35.17 | 24,177 | +0.32(+0.92%) |
Oct 18, 2019 | 34.74 | 34.86 | 34.67 | 34.85 | 55,300 | +0.32(+0.93%) |
Oct 17, 2019 | 34.38 | 34.90 | 34.37 | 34.53 | 39,866 | +0.06(+0.17%) |
Oct 16, 2019 | 34.48 | 34.61 | 34.41 | 34.47 | 597,776 | +0.24(+0.72%) |
Oct 15, 2019 | 33.90 | 34.32 | 33.90 | 34.23 | 32,929 | +0.58(+1.73%) |
Oct 14, 2019 | 33.09 | 33.83 | 33.09 | 33.64 | 17,675 | -0.31(-0.90%) |
Oct 11, 2019 | 33.74 | 34.24 | 33.74 | 33.95 | 25,500 | +0.02(+0.06%) |
Oct 10, 2019 | 33.62 | 34.12 | 33.62 | 33.93 | 28,605 | -0.05(-0.15%) |
Oct 09, 2019 | 33.79 | 33.98 | 33.79 | 33.98 | 27,771 | +0.40(+1.18%) |
Oct 08, 2019 | 33.60 | 33.93 | 33.58 | 33.58 | 41,284 | +0.11(+0.32%) |
Oct 07, 2019 | 33.40 | 33.64 | 33.36 | 33.48 | 32,176 | +0.06(+0.17%) |
Oct 04, 2019 | 33.42 | 33.42 | 33.12 | 33.42 | 30,600 | +0.36(+1.09%) |
Oct 03, 2019 | 32.89 | 33.22 | 32.70 | 33.06 | 28,404 | +0.03(+0.08%) |
Oct 02, 2019 | 33.00 | 33.69 | 32.87 | 33.03 | 43,072 | -0.54(-1.60%) |
Oct 01, 2019 | 33.35 | 33.97 | 33.35 | 33.57 | 27,471 | -0.23(-0.68%) |
Sep 30, 2019 | 33.00 | 34.44 | 33.00 | 33.80 | 19,435 | +0.31(+0.93%) |
Sep 27, 2019 | 34.00 | 34.00 | 33.36 | 33.49 | 33,800 | -0.89(-2.59%) |
Sep 26, 2019 | 34.95 | 34.95 | 33.61 | 34.38 | 59,528 | -0.10(-0.29%) |
Sep 25, 2019 | 34.30 | 34.48 | 33.68 | 34.48 | 40,680 | -0.59(-1.68%) |
Sep 24, 2019 | 35.38 | 35.38 | 34.68 | 35.07 | 37,509 | -0.04(-0.11%) |
Sep 23, 2019 | 34.95 | 35.62 | 34.95 | 35.11 | 45,751 | -0.13(-0.38%) |
Sep 20, 2019 | 35.27 | 35.41 | 35.11 | 35.24 | 168,900 | -0.33(-0.91%) |
Sep 19, 2019 | 35.38 | 35.84 | 35.38 | 35.57 | 47,326 | +0.76(+2.18%) |
Sep 18, 2019 | 35.41 | 35.41 | 34.49 | 34.81 | 34,687 | -0.66(-1.86%) |
Sep 17, 2019 | 35.75 | 35.75 | 35.10 | 35.47 | 34,602 | +0.95(+2.75%) |
Sep 16, 2019 | 34.39 | 34.75 | 34.34 | 34.52 | 44,412 | -0.32(-0.92%) |
Sep 13, 2019 | 34.80 | 34.89 | 34.41 | 34.84 | 42,800 | +0.47(+1.37%) |
Sep 12, 2019 | 33.84 | 34.45 | 33.84 | 34.37 | 20,875 | +0.62(+1.84%) |
Sep 11, 2019 | 33.72 | 33.81 | 33.64 | 33.75 | 20,824 | +0.40(+1.20%) |
Sep 10, 2019 | 33.95 | 33.95 | 33.18 | 33.35 | 35,727 | +0.41(+1.24%) |
Sep 09, 2019 | 33.09 | 33.10 | 32.88 | 32.94 | 52,524 | +0.09(+0.27%) |
Sep 06, 2019 | 32.73 | 32.87 | 32.70 | 32.85 | 24,900 | -0.15(-0.45%) |
Sep 05, 2019 | 32.82 | 33.06 | 32.82 | 33.00 | 53,845 | +0.58(+1.79%) |
Sep 04, 2019 | 32.39 | 32.43 | 32.24 | 32.42 | 54,282 | +0.20(+0.62%) |