Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.49 | 36.69 | 36.41 | 36.64 | 73,000 | -0.06(-0.16%) |
Nov 27, 2019 | 36.77 | 37.09 | 36.59 | 36.70 | 107,200 | -0.11(-0.30%) |
Nov 26, 2019 | 37.00 | 37.33 | 36.46 | 36.81 | 196,512 | -0.34(-0.92%) |
Nov 25, 2019 | 36.44 | 37.28 | 36.44 | 37.15 | 283,236 | +0.73(+2.00%) |
Nov 22, 2019 | 36.42 | 36.54 | 35.89 | 36.42 | 149,400 | +0.15(+0.41%) |
Nov 21, 2019 | 36.41 | 36.41 | 36.01 | 36.27 | 157,532 | -0.04(-0.11%) |
Nov 20, 2019 | 36.32 | 36.91 | 36.19 | 36.31 | 263,814 | -0.09(-0.25%) |
Nov 19, 2019 | 36.28 | 36.79 | 36.20 | 36.40 | 224,903 | +0.20(+0.55%) |
Nov 18, 2019 | 36.28 | 36.39 | 36.01 | 36.20 | 139,746 | -0.23(-0.63%) |
Nov 15, 2019 | 36.64 | 36.77 | 36.28 | 36.43 | 157,600 | +0.04(+0.11%) |
Nov 14, 2019 | 36.59 | 36.89 | 36.24 | 36.39 | 144,935 | -0.21(-0.57%) |
Nov 13, 2019 | 36.30 | 36.81 | 36.25 | 36.60 | 173,242 | -0.02(-0.05%) |
Nov 12, 2019 | 36.55 | 37.32 | 36.42 | 36.62 | 204,339 | +0.19(+0.52%) |
Nov 11, 2019 | 36.76 | 37.05 | 36.25 | 36.43 | 250,275 | -0.35(-0.95%) |
Nov 08, 2019 | 36.30 | 37.08 | 35.02 | 36.78 | 515,600 | +1.78(+5.09%) |
Nov 07, 2019 | 34.52 | 35.17 | 33.99 | 35.00 | 370,370 | +0.86(+2.52%) |
Nov 06, 2019 | 34.59 | 34.59 | 34.09 | 34.14 | 201,262 | -0.46(-1.33%) |
Nov 05, 2019 | 35.05 | 35.25 | 34.58 | 34.60 | 200,621 | -0.39(-1.11%) |
Nov 04, 2019 | 34.55 | 35.03 | 34.50 | 34.99 | 204,223 | +0.64(+1.86%) |
Nov 01, 2019 | 34.20 | 34.71 | 34.14 | 34.35 | 218,100 | +0.42(+1.24%) |
Oct 31, 2019 | 34.25 | 34.25 | 33.31 | 33.93 | 156,338 | -0.43(-1.25%) |
Oct 30, 2019 | 34.43 | 34.46 | 34.00 | 34.36 | 148,169 | -0.07(-0.20%) |
Oct 29, 2019 | 34.97 | 35.12 | 34.40 | 34.43 | 307,900 | -0.56(-1.60%) |
Oct 28, 2019 | 34.68 | 35.33 | 34.65 | 34.99 | 149,595 | +0.41(+1.19%) |
Oct 25, 2019 | 34.39 | 34.84 | 34.37 | 34.58 | 157,600 | +0.14(+0.41%) |
Oct 24, 2019 | 34.62 | 34.89 | 34.25 | 34.44 | 143,801 | -0.11(-0.32%) |
Oct 23, 2019 | 34.64 | 34.95 | 34.35 | 34.55 | 81,995 | -0.03(-0.09%) |
Oct 22, 2019 | 35.03 | 35.52 | 34.51 | 34.58 | 201,301 | -0.46(-1.31%) |
Oct 21, 2019 | 34.51 | 35.17 | 34.46 | 35.04 | 186,649 | +0.81(+2.37%) |
Oct 18, 2019 | 34.14 | 34.52 | 34.12 | 34.23 | 112,000 | -0.07(-0.20%) |
Oct 17, 2019 | 33.49 | 34.31 | 33.49 | 34.30 | 238,373 | +0.72(+2.14%) |
Oct 16, 2019 | 33.27 | 33.73 | 33.25 | 33.58 | 205,929 | +0.27(+0.81%) |
Oct 15, 2019 | 32.86 | 33.44 | 32.73 | 33.31 | 157,510 | +0.48(+1.46%) |
Oct 14, 2019 | 32.65 | 33.01 | 32.46 | 32.83 | 144,961 | -0.04(-0.12%) |
Oct 11, 2019 | 32.93 | 33.66 | 32.83 | 32.87 | 288,600 | +0.34(+1.05%) |
Oct 10, 2019 | 32.26 | 32.94 | 32.26 | 32.53 | 156,759 | +0.25(+0.76%) |
Oct 09, 2019 | 32.87 | 33.12 | 32.00 | 32.28 | 238,329 | -0.57(-1.72%) |
Oct 08, 2019 | 32.02 | 33.32 | 31.96 | 32.85 | 647,767 | +0.35(+1.08%) |
Oct 07, 2019 | 32.81 | 33.04 | 32.40 | 32.50 | 194,093 | -0.44(-1.34%) |
Oct 04, 2019 | 32.45 | 32.98 | 32.38 | 32.94 | 225,400 | +0.49(+1.53%) |
Oct 03, 2019 | 32.35 | 32.69 | 32.02 | 32.45 | 185,574 | +0.09(+0.26%) |
Oct 02, 2019 | 32.99 | 33.33 | 32.15 | 32.36 | 547,783 | -0.65(-1.97%) |
Oct 01, 2019 | 33.88 | 34.25 | 32.82 | 33.01 | 307,407 | -0.78(-2.31%) |
Sep 30, 2019 | 34.06 | 34.36 | 33.72 | 33.79 | 306,645 | -0.33(-0.97%) |
Sep 27, 2019 | 34.27 | 34.90 | 33.96 | 34.12 | 160,100 | -0.11(-0.32%) |
Sep 26, 2019 | 35.37 | 35.60 | 34.21 | 34.23 | 169,775 | -1.12(-3.17%) |
Sep 25, 2019 | 35.25 | 35.47 | 34.93 | 35.35 | 290,799 | +0.12(+0.34%) |
Sep 24, 2019 | 35.38 | 35.60 | 34.98 | 35.23 | 296,538 | -0.20(-0.56%) |
Sep 23, 2019 | 35.05 | 35.56 | 34.97 | 35.43 | 203,226 | +0.21(+0.60%) |
Sep 20, 2019 | 34.59 | 35.36 | 34.59 | 35.22 | 511,900 | +0.57(+1.65%) |
Sep 19, 2019 | 35.08 | 35.50 | 34.58 | 34.65 | 282,868 | -0.52(-1.48%) |
Sep 18, 2019 | 35.00 | 35.26 | 34.60 | 35.17 | 160,288 | +0.26(+0.74%) |
Sep 17, 2019 | 35.14 | 35.23 | 34.56 | 34.91 | 217,349 | -0.24(-0.68%) |
Sep 16, 2019 | 34.72 | 35.36 | 34.70 | 35.15 | 336,754 | +0.30(+0.86%) |
Sep 13, 2019 | 34.44 | 35.06 | 34.15 | 34.85 | 218,000 | +0.67(+1.96%) |
Sep 12, 2019 | 35.05 | 35.05 | 34.14 | 34.18 | 245,408 | -0.86(-2.45%) |
Sep 11, 2019 | 34.48 | 35.13 | 34.33 | 35.04 | 364,643 | +0.57(+1.65%) |
Sep 10, 2019 | 34.48 | 34.54 | 33.95 | 34.47 | 203,607 | +0.05(+0.15%) |
Sep 09, 2019 | 34.14 | 34.70 | 33.98 | 34.42 | 224,253 | +0.55(+1.62%) |
Sep 06, 2019 | 33.87 | 34.05 | 33.57 | 33.87 | 102,800 | -0.01(-0.03%) |
Sep 05, 2019 | 33.55 | 34.12 | 33.55 | 33.88 | 211,860 | +0.76(+2.29%) |
Sep 04, 2019 | 34.31 | 34.46 | 32.98 | 33.12 | 168,083 | -0.89(-2.62%) |