Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.33 | 39.56 | 39.19 | 39.46 | 122,741 | +0.12(+0.30%) |
Nov 27, 2019 | 39.43 | 39.44 | 39.13 | 39.35 | 139,897 | +0.19(+0.48%) |
Nov 26, 2019 | 38.91 | 39.48 | 38.77 | 39.16 | 266,938 | +0.31(+0.81%) |
Nov 25, 2019 | 38.69 | 39.07 | 38.37 | 38.84 | 247,099 | +0.47(+1.23%) |
Nov 22, 2019 | 39.41 | 39.51 | 38.34 | 38.37 | 173,028 | -0.79(-2.01%) |
Nov 21, 2019 | 40.08 | 40.10 | 39.11 | 39.16 | 242,921 | -0.83(-2.08%) |
Nov 20, 2019 | 39.59 | 40.08 | 39.35 | 39.99 | 413,423 | +0.24(+0.61%) |
Nov 19, 2019 | 39.07 | 40.13 | 39.01 | 39.75 | 411,471 | +0.86(+2.21%) |
Nov 18, 2019 | 38.70 | 39.06 | 38.45 | 38.89 | 155,660 | +0.19(+0.48%) |
Nov 15, 2019 | 38.73 | 38.82 | 38.48 | 38.70 | 158,279 | +0.19(+0.49%) |
Nov 14, 2019 | 38.75 | 38.89 | 38.45 | 38.51 | 305,159 | -0.26(-0.68%) |
Nov 13, 2019 | 38.89 | 39.12 | 38.57 | 38.77 | 118,951 | -0.33(-0.84%) |
Nov 12, 2019 | 38.73 | 39.27 | 38.73 | 39.10 | 277,867 | +0.37(+0.97%) |
Nov 11, 2019 | 38.74 | 39.15 | 38.41 | 38.73 | 157,973 | -0.21(-0.53%) |
Nov 08, 2019 | 38.13 | 38.96 | 38.12 | 38.93 | 208,190 | +0.66(+1.71%) |
Nov 07, 2019 | 38.09 | 38.48 | 37.91 | 38.28 | 212,191 | +0.57(+1.51%) |
Nov 06, 2019 | 37.57 | 38.07 | 37.36 | 37.71 | 163,374 | +0.18(+0.47%) |
Nov 05, 2019 | 37.83 | 37.95 | 37.26 | 37.53 | 337,724 | -0.04(-0.10%) |
Nov 04, 2019 | 38.04 | 38.28 | 37.48 | 37.57 | 367,201 | -0.15(-0.40%) |
Nov 01, 2019 | 37.54 | 37.89 | 37.30 | 37.72 | 219,732 | +0.40(+1.08%) |
Oct 31, 2019 | 37.61 | 37.61 | 37.00 | 37.32 | 161,930 | -0.40(-1.07%) |
Oct 30, 2019 | 37.43 | 37.75 | 36.91 | 37.72 | 153,907 | +0.42(+1.13%) |
Oct 29, 2019 | 37.27 | 37.61 | 37.15 | 37.30 | 167,599 | -0.01(-0.02%) |
Oct 28, 2019 | 37.41 | 37.61 | 37.19 | 37.31 | 170,243 | +0.23(+0.63%) |
Oct 25, 2019 | 36.62 | 37.26 | 36.44 | 37.07 | 143,424 | +0.38(+1.05%) |
Oct 24, 2019 | 37.19 | 37.51 | 36.64 | 36.69 | 248,413 | -0.17(-0.46%) |
Oct 23, 2019 | 36.75 | 37.35 | 36.60 | 36.86 | 147,407 | -0.10(-0.28%) |
Oct 22, 2019 | 37.23 | 37.42 | 36.73 | 36.96 | 193,479 | -0.10(-0.28%) |
Oct 21, 2019 | 37.23 | 37.49 | 37.02 | 37.06 | 172,767 | +0.23(+0.64%) |
Oct 18, 2019 | 37.87 | 37.91 | 36.51 | 36.83 | 219,946 | -1.21(-3.17%) |
Oct 17, 2019 | 38.14 | 38.45 | 37.96 | 38.04 | 325,871 | +0.08(+0.21%) |
Oct 16, 2019 | 37.49 | 38.16 | 37.13 | 37.96 | 318,204 | +0.22(+0.58%) |
Oct 15, 2019 | 37.26 | 38.12 | 37.05 | 37.74 | 453,255 | +0.63(+1.69%) |
Oct 14, 2019 | 37.05 | 37.48 | 36.74 | 37.11 | 213,409 | -0.05(-0.13%) |
Oct 11, 2019 | 36.88 | 37.68 | 36.64 | 37.16 | 233,305 | +0.78(+2.13%) |
Oct 10, 2019 | 36.08 | 36.70 | 36.01 | 36.38 | 219,407 | +0.31(+0.86%) |
Oct 09, 2019 | 35.87 | 36.57 | 35.53 | 36.07 | 220,747 | +0.66(+1.86%) |
Oct 08, 2019 | 34.86 | 35.72 | 34.54 | 35.41 | 285,012 | +0.00(+0.01%) |
Oct 07, 2019 | 35.43 | 35.72 | 35.00 | 35.41 | 482,582 | -0.10(-0.29%) |
Oct 04, 2019 | 35.05 | 35.51 | 34.94 | 35.51 | 327,781 | +0.56(+1.61%) |
Oct 03, 2019 | 34.68 | 35.32 | 34.29 | 34.95 | 304,556 | +0.24(+0.70%) |
Oct 02, 2019 | 35.15 | 35.35 | 34.41 | 34.70 | 376,955 | -0.85(-2.39%) |
Oct 01, 2019 | 35.93 | 36.30 | 35.39 | 35.56 | 405,818 | -0.06(-0.16%) |
Sep 30, 2019 | 36.73 | 37.11 | 34.88 | 35.61 | 783,023 | -0.86(-2.35%) |
Sep 27, 2019 | 34.19 | 36.54 | 33.79 | 36.47 | 2,032,845 | -2.76(-7.05%) |
Sep 26, 2019 | 38.23 | 39.43 | 37.63 | 39.23 | 684,119 | +1.33(+3.51%) |
Sep 25, 2019 | 37.11 | 38.00 | 36.62 | 37.90 | 315,080 | +0.74(+1.99%) |
Sep 24, 2019 | 38.14 | 38.62 | 37.10 | 37.17 | 274,414 | -0.97(-2.55%) |
Sep 23, 2019 | 37.16 | 38.34 | 37.03 | 38.14 | 309,711 | +0.67(+1.80%) |
Sep 20, 2019 | 37.60 | 37.73 | 37.10 | 37.46 | 433,586 | -0.20(-0.52%) |
Sep 19, 2019 | 37.57 | 38.06 | 37.52 | 37.66 | 142,456 | +0.11(+0.30%) |
Sep 18, 2019 | 37.82 | 37.98 | 36.97 | 37.55 | 195,535 | -0.31(-0.82%) |
Sep 17, 2019 | 38.02 | 38.02 | 37.47 | 37.86 | 160,450 | -0.34(-0.88%) |
Sep 16, 2019 | 36.79 | 38.29 | 36.53 | 38.19 | 282,049 | +1.12(+3.03%) |
Sep 13, 2019 | 38.16 | 38.39 | 37.02 | 37.07 | 306,513 | -1.05(-2.75%) |
Sep 12, 2019 | 38.24 | 38.98 | 37.61 | 38.12 | 229,741 | -0.17(-0.44%) |
Sep 11, 2019 | 37.35 | 38.31 | 37.24 | 38.29 | 285,392 | +0.94(+2.51%) |
Sep 10, 2019 | 36.76 | 37.44 | 36.23 | 37.35 | 326,795 | +0.45(+1.22%) |
Sep 09, 2019 | 36.38 | 36.96 | 35.68 | 36.90 | 398,150 | +0.56(+1.54%) |
Sep 06, 2019 | 36.89 | 36.89 | 36.30 | 36.34 | 162,234 | -0.43(-1.17%) |
Sep 05, 2019 | 36.21 | 36.97 | 36.20 | 36.77 | 554,895 | +1.04(+2.91%) |
Sep 04, 2019 | 35.46 | 35.74 | 35.14 | 35.73 | 171,892 | +0.70(+2.00%) |