Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.61 | 37.61 | 37.13 | 37.16 | 21,913 | -0.30(-0.80%) |
Nov 27, 2019 | 37.59 | 37.61 | 37.41 | 37.46 | 139,711 | +0.15(+0.41%) |
Nov 26, 2019 | 37.23 | 37.34 | 37.17 | 37.31 | 8,361 | -0.11(-0.30%) |
Nov 25, 2019 | 36.94 | 37.49 | 36.88 | 37.42 | 11,956 | +1.14(+3.13%) |
Nov 22, 2019 | 36.36 | 36.70 | 36.25 | 36.28 | 6,892 | -0.16(-0.44%) |
Nov 21, 2019 | 37.13 | 37.13 | 36.28 | 36.45 | 17,395 | -0.58(-1.56%) |
Nov 20, 2019 | 37.52 | 37.65 | 37.00 | 37.02 | 30,846 | -0.72(-1.90%) |
Nov 19, 2019 | 38.05 | 38.05 | 37.63 | 37.74 | 12,484 | -0.22(-0.59%) |
Nov 18, 2019 | 38.89 | 38.89 | 37.91 | 37.97 | 19,229 | -0.48(-1.24%) |
Nov 15, 2019 | 38.47 | 38.62 | 38.30 | 38.44 | 13,271 | +0.60(+1.60%) |
Nov 14, 2019 | 38.02 | 38.02 | 37.69 | 37.84 | 11,375 | -0.08(-0.21%) |
Nov 13, 2019 | 37.67 | 38.03 | 37.39 | 37.92 | 19,381 | +0.09(+0.24%) |
Nov 12, 2019 | 37.90 | 38.10 | 37.78 | 37.83 | 17,923 | +0.15(+0.41%) |
Nov 11, 2019 | 37.67 | 37.77 | 37.42 | 37.67 | 12,241 | -0.17(-0.44%) |
Nov 08, 2019 | 37.51 | 37.84 | 37.43 | 37.84 | 26,851 | +0.29(+0.78%) |
Nov 07, 2019 | 38.24 | 38.24 | 37.38 | 37.55 | 23,844 | -0.04(-0.10%) |
Nov 06, 2019 | 37.96 | 37.96 | 37.21 | 37.59 | 10,498 | -0.25(-0.67%) |
Nov 05, 2019 | 37.66 | 38.05 | 37.66 | 37.84 | 21,350 | +0.15(+0.41%) |
Nov 04, 2019 | 37.86 | 37.86 | 37.55 | 37.69 | 32,160 | +0.54(+1.45%) |
Nov 01, 2019 | 36.81 | 37.18 | 36.58 | 37.15 | 34,773 | +1.15(+3.21%) |
Oct 31, 2019 | 36.24 | 36.24 | 35.66 | 35.99 | 24,253 | -0.24(-0.67%) |
Oct 30, 2019 | 36.33 | 36.33 | 36.03 | 36.24 | 3,316 | +0.12(+0.32%) |
Oct 29, 2019 | 36.90 | 36.90 | 36.12 | 36.12 | 67,778 | -0.56(-1.53%) |
Oct 28, 2019 | 36.47 | 36.69 | 35.87 | 36.68 | 64,389 | -0.01(-0.03%) |
Oct 25, 2019 | 35.65 | 36.69 | 35.42 | 36.69 | 16,255 | +1.60(+4.55%) |
Oct 24, 2019 | 34.50 | 35.15 | 34.50 | 35.10 | 14,251 | +1.03(+3.02%) |
Oct 23, 2019 | 34.46 | 34.46 | 33.93 | 34.07 | 128,520 | -0.63(-1.83%) |
Oct 22, 2019 | 34.89 | 34.89 | 34.62 | 34.70 | 4,144 | -0.15(-0.43%) |
Oct 21, 2019 | 34.66 | 34.97 | 34.62 | 34.85 | 50,664 | +0.29(+0.84%) |
Oct 18, 2019 | 34.59 | 34.59 | 34.41 | 34.56 | 9,670 | -0.04(-0.11%) |
Oct 17, 2019 | 34.77 | 35.28 | 34.51 | 34.60 | 18,043 | +0.18(+0.54%) |
Oct 16, 2019 | 34.89 | 34.89 | 34.37 | 34.41 | 11,013 | -0.51(-1.46%) |
Oct 15, 2019 | 34.26 | 35.03 | 34.26 | 34.92 | 9,335 | +0.67(+1.96%) |
Oct 14, 2019 | 34.38 | 34.38 | 34.16 | 34.25 | 2,552 | -0.14(-0.40%) |
Oct 11, 2019 | 34.41 | 34.65 | 34.17 | 34.39 | 8,641 | +0.77(+2.28%) |
Oct 10, 2019 | 33.67 | 33.91 | 33.53 | 33.62 | 19,550 | +0.24(+0.71%) |
Oct 09, 2019 | 33.31 | 33.52 | 33.29 | 33.39 | 7,339 | +0.42(+1.27%) |
Oct 08, 2019 | 33.61 | 33.61 | 32.60 | 32.97 | 13,983 | -0.90(-2.66%) |
Oct 07, 2019 | 34.07 | 34.07 | 33.87 | 33.87 | 3,459 | -0.08(-0.25%) |
Oct 04, 2019 | 33.72 | 33.95 | 33.62 | 33.95 | 3,703 | +0.74(+2.22%) |
Oct 03, 2019 | 32.72 | 33.38 | 32.67 | 33.21 | 12,518 | +0.44(+1.33%) |
Oct 02, 2019 | 32.88 | 33.05 | 32.69 | 32.78 | 24,427 | -0.60(-1.81%) |
Oct 01, 2019 | 34.40 | 34.40 | 33.30 | 33.38 | 17,469 | -0.35(-1.04%) |
Sep 30, 2019 | 34.36 | 34.36 | 33.44 | 33.73 | 19,275 | +0.41(+1.24%) |
Sep 27, 2019 | 34.51 | 34.51 | 33.29 | 33.32 | 20,781 | -1.17(-3.40%) |
Sep 26, 2019 | 34.21 | 34.50 | 34.17 | 34.49 | 137,395 | +0.19(+0.57%) |
Sep 25, 2019 | 33.67 | 34.29 | 33.58 | 34.29 | 11,194 | +0.58(+1.71%) |
Sep 24, 2019 | 34.24 | 34.35 | 33.67 | 33.72 | 39,650 | -0.83(-2.39%) |
Sep 23, 2019 | 34.10 | 34.54 | 34.10 | 34.54 | 599 | +0.49(+1.44%) |
Sep 20, 2019 | 34.47 | 34.51 | 34.03 | 34.05 | 9,600 | -0.51(-1.47%) |
Sep 19, 2019 | 34.75 | 34.80 | 34.51 | 34.56 | 2,233 | +0.25(+0.72%) |
Sep 18, 2019 | 34.39 | 34.58 | 34.31 | 34.31 | 1,573 | -0.13(-0.38%) |
Sep 17, 2019 | 34.56 | 34.56 | 34.26 | 34.44 | 7,153 | -0.12(-0.34%) |
Sep 16, 2019 | 34.54 | 34.59 | 34.54 | 34.56 | 931 | -0.25(-0.73%) |
Sep 13, 2019 | 34.66 | 34.81 | 34.66 | 34.81 | 1,135 | +0.12(+0.34%) |
Sep 12, 2019 | 34.58 | 34.86 | 34.58 | 34.69 | 8,829 | +0.32(+0.92%) |
Sep 11, 2019 | 33.90 | 34.43 | 33.90 | 34.38 | 11,373 | +0.64(+1.89%) |
Sep 10, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 573 | +0.03(+0.09%) |
Sep 09, 2019 | 33.71 | 33.71 | 33.71 | 33.71 | 726 | +0.10(+0.31%) |
Sep 06, 2019 | 33.48 | 33.65 | 33.37 | 33.61 | 2,477 | +0.22(+0.67%) |
Sep 05, 2019 | 33.22 | 33.72 | 33.03 | 33.38 | 4,285 | +0.99(+3.05%) |
Sep 04, 2019 | 32.35 | 32.42 | 32.35 | 32.39 | 1,844 | +0.77(+2.45%) |