Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.66 | 33.33 | 32.32 | 32.38 | 28,800 | -0.37(-1.13%) |
Nov 27, 2019 | 33.06 | 33.39 | 32.56 | 32.75 | 77,200 | -0.11(-0.33%) |
Nov 26, 2019 | 34.02 | 34.89 | 32.45 | 32.86 | 245,940 | -1.10(-3.24%) |
Nov 25, 2019 | 32.00 | 34.42 | 32.00 | 33.96 | 144,374 | +1.99(+6.22%) |
Nov 22, 2019 | 32.53 | 32.72 | 31.13 | 31.97 | 73,900 | -0.34(-1.05%) |
Nov 21, 2019 | 32.24 | 32.46 | 30.94 | 32.31 | 96,758 | +0.30(+0.94%) |
Nov 20, 2019 | 32.37 | 32.92 | 31.57 | 32.01 | 118,473 | -0.65(-1.99%) |
Nov 19, 2019 | 34.05 | 34.43 | 32.58 | 32.66 | 92,053 | -1.20(-3.54%) |
Nov 18, 2019 | 34.93 | 34.93 | 33.39 | 33.86 | 84,289 | -1.14(-3.26%) |
Nov 15, 2019 | 35.06 | 35.65 | 34.80 | 35.00 | 94,900 | +0.17(+0.49%) |
Nov 14, 2019 | 34.61 | 35.50 | 33.25 | 34.83 | 228,391 | +0.18(+0.52%) |
Nov 13, 2019 | 36.37 | 36.56 | 34.45 | 34.65 | 99,411 | -1.93(-5.28%) |
Nov 12, 2019 | 37.03 | 38.17 | 36.43 | 36.58 | 109,049 | -0.37(-1.00%) |
Nov 11, 2019 | 36.77 | 36.95 | 36.18 | 36.95 | 57,467 | -0.03(-0.08%) |
Nov 08, 2019 | 36.23 | 37.00 | 35.54 | 36.98 | 101,800 | +0.65(+1.79%) |
Nov 07, 2019 | 35.50 | 36.37 | 35.27 | 36.33 | 85,549 | +1.35(+3.86%) |
Nov 06, 2019 | 36.94 | 37.00 | 34.60 | 34.98 | 61,695 | -1.65(-4.50%) |
Nov 05, 2019 | 34.28 | 37.02 | 33.81 | 36.63 | 139,951 | +2.38(+6.95%) |
Nov 04, 2019 | 36.01 | 36.71 | 33.53 | 34.25 | 123,307 | -1.31(-3.68%) |
Nov 01, 2019 | 35.78 | 36.89 | 34.81 | 35.56 | 102,900 | -0.04(-0.11%) |
Oct 31, 2019 | 42.51 | 43.31 | 35.21 | 35.60 | 297,435 | -6.63(-15.70%) |
Oct 30, 2019 | 42.09 | 42.69 | 41.27 | 42.23 | 85,637 | +0.14(+0.33%) |
Oct 29, 2019 | 42.11 | 42.98 | 41.80 | 42.09 | 72,424 | -0.20(-0.48%) |
Oct 28, 2019 | 41.86 | 42.61 | 41.13 | 42.30 | 67,129 | +0.83(+1.99%) |
Oct 25, 2019 | 41.45 | 42.15 | 41.02 | 41.47 | 45,700 | -0.09(-0.22%) |
Oct 24, 2019 | 40.28 | 41.60 | 39.99 | 41.56 | 71,294 | +1.51(+3.77%) |
Oct 23, 2019 | 38.36 | 40.41 | 38.19 | 40.05 | 95,680 | +1.42(+3.68%) |
Oct 22, 2019 | 39.18 | 39.55 | 38.18 | 38.63 | 43,758 | -0.55(-1.40%) |
Oct 21, 2019 | 38.18 | 39.27 | 37.50 | 39.18 | 49,585 | +1.52(+4.04%) |
Oct 18, 2019 | 38.38 | 39.13 | 37.06 | 37.66 | 72,700 | -1.06(-2.74%) |
Oct 17, 2019 | 38.52 | 39.30 | 37.97 | 38.72 | 57,584 | +0.45(+1.18%) |
Oct 16, 2019 | 37.38 | 38.36 | 37.07 | 38.27 | 57,937 | +0.71(+1.89%) |
Oct 15, 2019 | 36.95 | 38.19 | 36.76 | 37.56 | 69,536 | +0.71(+1.93%) |
Oct 14, 2019 | 38.33 | 38.95 | 36.65 | 36.85 | 70,834 | -1.64(-4.26%) |
Oct 11, 2019 | 37.47 | 39.40 | 36.76 | 38.49 | 85,600 | +1.65(+4.48%) |
Oct 10, 2019 | 38.59 | 39.00 | 36.79 | 36.84 | 90,957 | -1.67(-4.34%) |
Oct 09, 2019 | 38.05 | 38.99 | 37.78 | 38.51 | 83,523 | +0.89(+2.37%) |
Oct 08, 2019 | 38.34 | 38.55 | 37.13 | 37.62 | 89,524 | -1.17(-3.02%) |
Oct 07, 2019 | 37.65 | 39.55 | 37.59 | 38.79 | 147,145 | +1.20(+3.19%) |
Oct 04, 2019 | 37.43 | 38.39 | 36.49 | 37.59 | 88,000 | +0.28(+0.75%) |
Oct 03, 2019 | 36.93 | 38.04 | 36.51 | 37.31 | 67,383 | +0.32(+0.87%) |
Oct 02, 2019 | 37.04 | 37.63 | 35.61 | 36.99 | 111,178 | -0.30(-0.80%) |
Oct 01, 2019 | 39.38 | 39.40 | 37.20 | 37.29 | 93,343 | -1.80(-4.60%) |
Sep 30, 2019 | 39.90 | 40.26 | 38.99 | 39.09 | 74,958 | -0.66(-1.66%) |
Sep 27, 2019 | 41.65 | 41.70 | 39.45 | 39.75 | 74,100 | -1.79(-4.31%) |
Sep 26, 2019 | 41.97 | 43.13 | 41.32 | 41.54 | 60,215 | -0.61(-1.45%) |
Sep 25, 2019 | 41.71 | 42.38 | 40.75 | 42.15 | 84,109 | +0.52(+1.25%) |
Sep 24, 2019 | 43.63 | 43.63 | 40.73 | 41.63 | 191,269 | -1.81(-4.17%) |
Sep 23, 2019 | 43.73 | 44.05 | 42.40 | 43.44 | 145,093 | -0.76(-1.72%) |
Sep 20, 2019 | 43.56 | 44.40 | 42.16 | 44.20 | 224,900 | +0.55(+1.26%) |
Sep 19, 2019 | 43.93 | 44.40 | 42.80 | 43.65 | 147,276 | -0.20(-0.46%) |
Sep 18, 2019 | 43.26 | 43.89 | 41.50 | 43.85 | 162,872 | +0.59(+1.36%) |
Sep 17, 2019 | 44.71 | 44.71 | 42.85 | 43.26 | 92,964 | -1.54(-3.44%) |
Sep 16, 2019 | 44.33 | 46.34 | 43.50 | 44.80 | 92,983 | +0.23(+0.52%) |
Sep 13, 2019 | 44.48 | 46.15 | 44.18 | 44.57 | 94,900 | +0.01(+0.02%) |
Sep 12, 2019 | 41.76 | 44.88 | 40.93 | 44.56 | 160,324 | +3.54(+8.63%) |
Sep 11, 2019 | 38.31 | 41.18 | 38.20 | 41.02 | 97,544 | +2.42(+6.27%) |
Sep 10, 2019 | 38.28 | 39.72 | 37.72 | 38.60 | 54,336 | +0.07(+0.18%) |
Sep 09, 2019 | 42.95 | 42.95 | 37.86 | 38.53 | 160,212 | -4.14(-9.70%) |
Sep 06, 2019 | 42.87 | 43.14 | 41.99 | 42.67 | 71,000 | +0.07(+0.16%) |
Sep 05, 2019 | 41.34 | 42.66 | 40.63 | 42.60 | 95,273 | +1.86(+4.57%) |
Sep 04, 2019 | 40.40 | 41.23 | 40.06 | 40.74 | 58,349 | +0.64(+1.60%) |