Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.95 | 39.18 | 38.84 | 38.98 | 78,408 | -0.12(-0.32%) |
Nov 27, 2019 | 38.96 | 39.28 | 38.86 | 39.10 | 137,918 | +0.29(+0.76%) |
Nov 26, 2019 | 38.96 | 39.16 | 38.71 | 38.81 | 250,333 | -0.25(-0.64%) |
Nov 25, 2019 | 38.69 | 39.29 | 38.58 | 39.06 | 249,487 | +0.40(+1.03%) |
Nov 22, 2019 | 38.69 | 38.88 | 38.48 | 38.66 | 208,790 | +0.08(+0.21%) |
Nov 21, 2019 | 38.73 | 38.73 | 38.32 | 38.58 | 204,965 | +0.07(+0.18%) |
Nov 20, 2019 | 38.51 | 38.80 | 38.27 | 38.51 | 322,914 | -0.28(-0.71%) |
Nov 19, 2019 | 38.55 | 38.92 | 38.44 | 38.78 | 167,572 | +0.34(+0.88%) |
Nov 18, 2019 | 38.52 | 38.55 | 38.27 | 38.45 | 225,276 | -0.18(-0.47%) |
Nov 15, 2019 | 38.99 | 39.02 | 38.59 | 38.63 | 280,224 | -0.17(-0.45%) |
Nov 14, 2019 | 39.01 | 39.06 | 38.68 | 38.80 | 221,779 | -0.21(-0.55%) |
Nov 13, 2019 | 38.86 | 39.27 | 38.78 | 39.02 | 267,793 | -0.19(-0.48%) |
Nov 12, 2019 | 39.14 | 39.42 | 39.02 | 39.20 | 182,183 | -0.01(-0.02%) |
Nov 11, 2019 | 39.01 | 39.37 | 38.96 | 39.21 | 160,246 | -0.04(-0.11%) |
Nov 08, 2019 | 39.16 | 39.31 | 38.94 | 39.26 | 233,089 | +0.02(+0.05%) |
Nov 07, 2019 | 39.46 | 39.62 | 39.06 | 39.24 | 328,375 | +0.21(+0.55%) |
Nov 06, 2019 | 38.75 | 39.10 | 38.48 | 39.02 | 340,799 | +0.22(+0.57%) |
Nov 05, 2019 | 38.89 | 39.19 | 38.35 | 38.80 | 292,349 | +0.07(+0.18%) |
Nov 04, 2019 | 38.86 | 38.86 | 38.31 | 38.73 | 270,728 | +0.27(+0.69%) |
Nov 01, 2019 | 37.95 | 38.49 | 37.73 | 38.46 | 309,248 | +0.84(+2.24%) |
Oct 31, 2019 | 38.49 | 38.49 | 37.36 | 37.62 | 318,333 | -1.09(-2.82%) |
Oct 30, 2019 | 38.39 | 39.04 | 38.12 | 38.71 | 432,770 | +0.11(+0.28%) |
Oct 29, 2019 | 37.98 | 38.62 | 37.90 | 38.61 | 318,891 | +0.49(+1.28%) |
Oct 28, 2019 | 37.82 | 38.36 | 37.82 | 38.12 | 341,041 | +0.43(+1.13%) |
Oct 25, 2019 | 37.50 | 37.98 | 37.50 | 37.69 | 199,790 | +0.15(+0.40%) |
Oct 24, 2019 | 38.00 | 38.00 | 37.17 | 37.54 | 228,796 | -0.46(-1.22%) |
Oct 23, 2019 | 37.69 | 38.01 | 37.53 | 38.00 | 265,238 | +0.25(+0.66%) |
Oct 22, 2019 | 37.34 | 38.00 | 37.16 | 37.75 | 343,279 | +0.34(+0.90%) |
Oct 21, 2019 | 37.51 | 38.12 | 37.09 | 37.42 | 647,029 | -0.19(-0.50%) |
Oct 18, 2019 | 35.70 | 37.86 | 35.70 | 37.60 | 597,459 | +1.24(+3.40%) |
Oct 17, 2019 | 36.17 | 36.45 | 35.89 | 36.37 | 356,950 | +0.42(+1.16%) |
Oct 16, 2019 | 35.99 | 36.32 | 35.75 | 35.95 | 174,868 | -0.07(-0.20%) |
Oct 15, 2019 | 35.85 | 36.24 | 35.71 | 36.02 | 297,652 | +0.27(+0.75%) |
Oct 14, 2019 | 35.41 | 35.83 | 35.37 | 35.75 | 175,695 | -0.01(-0.02%) |
Oct 11, 2019 | 35.79 | 36.24 | 35.74 | 35.76 | 329,497 | +0.43(+1.21%) |
Oct 10, 2019 | 35.37 | 35.69 | 35.25 | 35.34 | 237,467 | +0.12(+0.33%) |
Oct 09, 2019 | 35.16 | 35.40 | 34.83 | 35.22 | 210,907 | +0.24(+0.69%) |
Oct 08, 2019 | 35.46 | 35.46 | 34.94 | 34.98 | 204,376 | -0.82(-2.28%) |
Oct 07, 2019 | 35.49 | 35.88 | 35.21 | 35.80 | 365,775 | +0.30(+0.85%) |
Oct 04, 2019 | 34.95 | 35.50 | 34.64 | 35.49 | 357,045 | +0.57(+1.64%) |
Oct 03, 2019 | 34.87 | 35.01 | 34.41 | 34.92 | 276,772 | +0.04(+0.10%) |
Oct 02, 2019 | 35.07 | 35.18 | 34.59 | 34.89 | 265,983 | -0.23(-0.65%) |
Oct 01, 2019 | 36.54 | 36.54 | 34.97 | 35.12 | 544,309 | -0.59(-1.66%) |
Sep 30, 2019 | 35.87 | 35.95 | 35.57 | 35.71 | 414,023 | +0.03(+0.09%) |
Sep 27, 2019 | 35.64 | 36.07 | 35.45 | 35.68 | 339,482 | +0.27(+0.76%) |
Sep 26, 2019 | 35.89 | 35.95 | 35.39 | 35.41 | 399,145 | -0.41(-1.16%) |
Sep 25, 2019 | 35.33 | 35.91 | 35.11 | 35.82 | 288,543 | +0.49(+1.40%) |
Sep 24, 2019 | 35.94 | 36.16 | 35.13 | 35.33 | 382,000 | -0.67(-1.86%) |
Sep 23, 2019 | 35.80 | 36.28 | 35.63 | 36.00 | 329,491 | +0.06(+0.17%) |
Sep 20, 2019 | 36.07 | 36.38 | 35.84 | 35.94 | 719,076 | -0.01(-0.02%) |
Sep 19, 2019 | 36.27 | 36.81 | 35.87 | 35.95 | 384,572 | -0.35(-0.97%) |
Sep 18, 2019 | 36.20 | 36.49 | 35.98 | 36.30 | 480,780 | +0.03(+0.07%) |
Sep 17, 2019 | 36.24 | 36.36 | 35.84 | 36.27 | 333,251 | -0.16(-0.44%) |
Sep 16, 2019 | 36.20 | 36.74 | 36.20 | 36.43 | 344,450 | -0.07(-0.19%) |
Sep 13, 2019 | 36.54 | 36.79 | 36.19 | 36.50 | 347,753 | +0.38(+1.05%) |
Sep 12, 2019 | 35.69 | 36.28 | 35.54 | 36.12 | 392,431 | +0.18(+0.49%) |
Sep 11, 2019 | 35.62 | 36.14 | 35.14 | 35.95 | 374,991 | +0.55(+1.55%) |
Sep 10, 2019 | 35.37 | 35.49 | 34.94 | 35.40 | 363,347 | +0.18(+0.50%) |
Sep 09, 2019 | 34.96 | 35.49 | 34.64 | 35.22 | 505,951 | +0.56(+1.63%) |
Sep 06, 2019 | 34.87 | 34.98 | 34.56 | 34.66 | 267,982 | -0.22(-0.63%) |
Sep 05, 2019 | 34.82 | 35.34 | 34.79 | 34.88 | 392,453 | +0.66(+1.93%) |
Sep 04, 2019 | 34.59 | 34.71 | 34.05 | 34.22 | 250,965 | -0.08(-0.23%) |