Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.78 | 37.26 | 36.74 | 36.85 | 26,746 | -0.10(-0.28%) |
Nov 27, 2019 | 36.98 | 37.06 | 36.81 | 36.96 | 35,377 | +0.11(+0.31%) |
Nov 26, 2019 | 36.69 | 37.07 | 36.69 | 36.84 | 65,530 | +0.04(+0.10%) |
Nov 25, 2019 | 36.27 | 37.02 | 36.27 | 36.81 | 54,462 | +0.53(+1.47%) |
Nov 22, 2019 | 36.48 | 36.52 | 36.13 | 36.27 | 29,516 | -0.04(-0.10%) |
Nov 21, 2019 | 36.61 | 36.67 | 35.98 | 36.31 | 74,706 | -0.17(-0.46%) |
Nov 20, 2019 | 36.49 | 36.77 | 36.13 | 36.48 | 66,286 | -0.11(-0.31%) |
Nov 19, 2019 | 36.73 | 36.74 | 36.37 | 36.59 | 36,696 | +0.09(+0.26%) |
Nov 18, 2019 | 36.37 | 36.55 | 36.27 | 36.50 | 33,974 | -0.09(-0.26%) |
Nov 15, 2019 | 36.78 | 36.94 | 36.46 | 36.59 | 39,533 | +0.01(+0.03%) |
Nov 14, 2019 | 36.36 | 36.72 | 36.15 | 36.58 | 63,422 | +0.08(+0.21%) |
Nov 13, 2019 | 36.65 | 36.65 | 36.38 | 36.51 | 39,900 | -0.38(-1.02%) |
Nov 12, 2019 | 37.02 | 37.18 | 36.76 | 36.88 | 42,739 | -0.04(-0.10%) |
Nov 11, 2019 | 36.82 | 37.27 | 36.72 | 36.92 | 51,382 | -0.09(-0.25%) |
Nov 08, 2019 | 37.30 | 37.39 | 36.90 | 37.01 | 51,680 | -0.12(-0.33%) |
Nov 07, 2019 | 36.98 | 37.35 | 36.98 | 37.13 | 56,291 | +0.30(+0.82%) |
Nov 06, 2019 | 36.55 | 36.94 | 36.53 | 36.83 | 51,419 | +0.03(+0.08%) |
Nov 05, 2019 | 36.57 | 36.98 | 36.53 | 36.81 | 75,405 | +0.39(+1.08%) |
Nov 04, 2019 | 36.20 | 36.52 | 36.18 | 36.41 | 40,913 | +0.34(+0.94%) |
Nov 01, 2019 | 35.94 | 36.25 | 35.90 | 36.07 | 54,344 | +0.31(+0.87%) |
Oct 31, 2019 | 35.73 | 35.85 | 35.20 | 35.76 | 106,929 | +0.02(+0.05%) |
Oct 30, 2019 | 35.50 | 35.93 | 35.22 | 35.75 | 86,405 | +0.08(+0.24%) |
Oct 29, 2019 | 35.23 | 35.73 | 35.14 | 35.66 | 57,525 | +0.47(+1.32%) |
Oct 28, 2019 | 34.84 | 35.29 | 34.84 | 35.20 | 71,327 | +0.46(+1.31%) |
Oct 25, 2019 | 34.40 | 34.99 | 34.40 | 34.74 | 69,413 | +0.34(+1.00%) |
Oct 24, 2019 | 35.16 | 35.23 | 34.35 | 34.39 | 76,467 | -0.82(-2.33%) |
Oct 23, 2019 | 35.05 | 35.31 | 34.93 | 35.21 | 73,167 | +0.03(+0.08%) |
Oct 22, 2019 | 35.34 | 35.54 | 34.97 | 35.19 | 172,979 | -0.07(-0.18%) |
Oct 21, 2019 | 35.26 | 35.52 | 34.66 | 35.25 | 227,238 | +0.52(+1.50%) |
Oct 18, 2019 | 33.56 | 35.22 | 33.56 | 34.73 | 387,301 | +1.41(+4.22%) |
Oct 17, 2019 | 33.23 | 33.66 | 33.04 | 33.32 | 208,631 | +0.23(+0.70%) |
Oct 16, 2019 | 33.46 | 33.58 | 33.01 | 33.09 | 217,180 | -0.24(-0.73%) |
Oct 15, 2019 | 33.47 | 34.19 | 33.23 | 33.33 | 205,143 | +0.00(+0.00%) |
Oct 14, 2019 | 33.44 | 33.66 | 32.73 | 33.33 | 73,483 | -0.22(-0.67%) |
Oct 11, 2019 | 33.67 | 34.30 | 33.53 | 33.56 | 58,148 | +0.38(+1.15%) |
Oct 10, 2019 | 33.08 | 33.44 | 33.05 | 33.17 | 27,737 | +0.18(+0.54%) |
Oct 09, 2019 | 32.82 | 33.16 | 32.69 | 33.00 | 41,968 | +0.27(+0.83%) |
Oct 08, 2019 | 32.95 | 33.07 | 32.66 | 32.73 | 31,744 | -0.53(-1.60%) |
Oct 07, 2019 | 33.10 | 33.45 | 33.10 | 33.26 | 24,709 | +0.06(+0.17%) |
Oct 04, 2019 | 32.94 | 33.20 | 32.69 | 33.20 | 36,155 | +0.27(+0.82%) |
Oct 03, 2019 | 33.22 | 33.30 | 32.56 | 32.93 | 40,147 | -0.26(-0.79%) |
Oct 02, 2019 | 33.36 | 33.36 | 32.82 | 33.19 | 122,833 | -0.35(-1.06%) |
Oct 01, 2019 | 34.13 | 34.49 | 33.41 | 33.55 | 91,433 | -0.48(-1.42%) |
Sep 30, 2019 | 33.99 | 34.27 | 33.79 | 34.03 | 60,263 | -0.05(-0.14%) |
Sep 27, 2019 | 34.19 | 34.40 | 33.97 | 34.08 | 36,906 | +0.07(+0.19%) |
Sep 26, 2019 | 34.28 | 34.30 | 33.88 | 34.01 | 50,948 | -0.40(-1.16%) |
Sep 25, 2019 | 33.79 | 34.58 | 33.79 | 34.41 | 40,129 | +0.60(+1.76%) |
Sep 24, 2019 | 33.84 | 34.03 | 33.69 | 33.82 | 57,935 | -0.15(-0.44%) |
Sep 23, 2019 | 33.77 | 34.20 | 33.56 | 33.97 | 59,933 | -0.15(-0.44%) |
Sep 20, 2019 | 34.19 | 34.64 | 33.89 | 34.11 | 121,125 | -0.13(-0.38%) |
Sep 19, 2019 | 34.55 | 34.94 | 34.24 | 34.24 | 49,098 | -0.31(-0.89%) |
Sep 18, 2019 | 34.67 | 34.76 | 34.29 | 34.55 | 61,516 | -0.20(-0.59%) |
Sep 17, 2019 | 34.91 | 34.93 | 34.65 | 34.76 | 65,825 | -0.34(-0.96%) |
Sep 16, 2019 | 34.91 | 35.39 | 34.51 | 35.09 | 54,075 | -0.03(-0.08%) |
Sep 13, 2019 | 35.05 | 35.42 | 34.54 | 35.12 | 84,755 | +0.31(+0.88%) |
Sep 12, 2019 | 34.28 | 34.99 | 34.06 | 34.81 | 59,381 | +0.23(+0.67%) |
Sep 11, 2019 | 33.62 | 34.66 | 33.47 | 34.58 | 50,683 | +1.02(+3.03%) |
Sep 10, 2019 | 32.87 | 33.63 | 32.87 | 33.56 | 44,627 | +0.76(+2.33%) |
Sep 09, 2019 | 31.82 | 32.95 | 31.80 | 32.80 | 58,034 | +1.16(+3.65%) |
Sep 06, 2019 | 32.15 | 32.15 | 31.59 | 31.64 | 24,032 | -0.41(-1.28%) |
Sep 05, 2019 | 31.91 | 32.66 | 31.91 | 32.05 | 42,902 | +0.57(+1.81%) |
Sep 04, 2019 | 31.80 | 31.88 | 31.36 | 31.49 | 36,235 | -0.15(-0.47%) |