Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.08 | 41.26 | 40.64 | 41.07 | 65,200 | -0.23(-0.56%) |
Nov 27, 2019 | 41.17 | 41.79 | 40.96 | 41.30 | 145,200 | +0.23(+0.56%) |
Nov 26, 2019 | 41.46 | 41.58 | 40.85 | 41.07 | 213,926 | -0.41(-0.99%) |
Nov 25, 2019 | 39.88 | 41.60 | 39.88 | 41.48 | 288,858 | +1.68(+4.22%) |
Nov 22, 2019 | 39.16 | 39.84 | 38.89 | 39.80 | 163,500 | +0.95(+2.45%) |
Nov 21, 2019 | 38.67 | 40.04 | 38.51 | 38.85 | 280,099 | +0.51(+1.33%) |
Nov 20, 2019 | 38.77 | 39.04 | 38.04 | 38.34 | 204,963 | -0.65(-1.67%) |
Nov 19, 2019 | 38.92 | 39.39 | 38.66 | 38.99 | 161,124 | +0.04(+0.10%) |
Nov 18, 2019 | 38.60 | 39.16 | 38.55 | 38.95 | 116,267 | +0.03(+0.08%) |
Nov 15, 2019 | 39.85 | 39.90 | 38.86 | 38.92 | 177,900 | -0.59(-1.49%) |
Nov 14, 2019 | 39.13 | 39.95 | 38.82 | 39.51 | 220,676 | +0.39(+1.00%) |
Nov 13, 2019 | 38.39 | 40.09 | 38.30 | 39.12 | 288,559 | +0.44(+1.14%) |
Nov 12, 2019 | 37.19 | 38.69 | 37.13 | 38.68 | 228,790 | +1.81(+4.91%) |
Nov 11, 2019 | 37.42 | 37.62 | 36.78 | 36.87 | 120,891 | -0.89(-2.36%) |
Nov 08, 2019 | 37.18 | 38.09 | 36.91 | 37.76 | 172,300 | +0.58(+1.56%) |
Nov 07, 2019 | 37.16 | 37.50 | 37.02 | 37.18 | 156,440 | +0.44(+1.20%) |
Nov 06, 2019 | 37.18 | 37.23 | 36.63 | 36.74 | 137,353 | -0.63(-1.69%) |
Nov 05, 2019 | 37.57 | 37.80 | 36.89 | 37.37 | 127,001 | -0.03(-0.08%) |
Nov 04, 2019 | 37.29 | 37.62 | 36.80 | 37.40 | 146,745 | +0.41(+1.11%) |
Nov 01, 2019 | 36.57 | 37.26 | 36.39 | 36.99 | 149,600 | +0.64(+1.76%) |
Oct 31, 2019 | 35.90 | 36.63 | 35.52 | 36.35 | 138,240 | +0.25(+0.69%) |
Oct 30, 2019 | 36.00 | 36.22 | 35.86 | 36.10 | 165,280 | +0.13(+0.36%) |
Oct 29, 2019 | 36.47 | 36.65 | 35.61 | 35.97 | 405,759 | -0.41(-1.13%) |
Oct 28, 2019 | 35.67 | 36.98 | 35.32 | 36.38 | 258,462 | +1.16(+3.29%) |
Oct 25, 2019 | 34.00 | 35.32 | 33.88 | 35.22 | 283,600 | +1.11(+3.25%) |
Oct 24, 2019 | 33.14 | 34.28 | 33.14 | 34.11 | 217,887 | +0.91(+2.74%) |
Oct 23, 2019 | 33.18 | 33.79 | 32.97 | 33.20 | 190,750 | -0.15(-0.45%) |
Oct 22, 2019 | 32.37 | 33.77 | 32.37 | 33.35 | 190,996 | +0.84(+2.58%) |
Oct 21, 2019 | 31.25 | 32.60 | 30.67 | 32.51 | 291,891 | +1.54(+4.97%) |
Oct 18, 2019 | 31.07 | 33.29 | 30.68 | 30.97 | 665,200 | -1.82(-5.55%) |
Oct 17, 2019 | 31.87 | 32.79 | 31.65 | 32.79 | 230,205 | +1.19(+3.77%) |
Oct 16, 2019 | 31.67 | 32.01 | 31.46 | 31.60 | 180,640 | -0.14(-0.44%) |
Oct 15, 2019 | 31.32 | 32.11 | 31.10 | 31.74 | 232,621 | +0.58(+1.86%) |
Oct 14, 2019 | 31.80 | 31.80 | 30.85 | 31.16 | 123,942 | -0.67(-2.10%) |
Oct 11, 2019 | 31.85 | 32.51 | 31.59 | 31.83 | 166,700 | +0.53(+1.69%) |
Oct 10, 2019 | 31.06 | 31.91 | 30.97 | 31.30 | 146,896 | +0.23(+0.74%) |
Oct 09, 2019 | 31.51 | 31.61 | 30.96 | 31.07 | 115,976 | -0.15(-0.48%) |
Oct 08, 2019 | 32.04 | 32.04 | 31.05 | 31.22 | 201,272 | +0.83(+2.73%) |
Oct 07, 2019 | 30.36 | 30.63 | 30.11 | 30.39 | 145,243 | -0.08(-0.26%) |
Oct 04, 2019 | 30.00 | 30.74 | 30.00 | 30.47 | 164,300 | +0.58(+1.94%) |
Oct 03, 2019 | 29.33 | 30.00 | 28.69 | 29.89 | 131,879 | +0.46(+1.56%) |
Oct 02, 2019 | 29.11 | 30.15 | 28.77 | 29.43 | 207,968 | -0.08(-0.27%) |
Oct 01, 2019 | 29.74 | 31.34 | 29.25 | 29.51 | 243,770 | -0.01(-0.03%) |
Sep 30, 2019 | 29.49 | 29.80 | 29.23 | 29.52 | 168,961 | +0.13(+0.44%) |
Sep 27, 2019 | 30.09 | 30.30 | 29.18 | 29.39 | 183,800 | -0.62(-2.07%) |
Sep 26, 2019 | 30.68 | 30.86 | 29.54 | 30.01 | 94,492 | -0.85(-2.75%) |
Sep 25, 2019 | 30.20 | 31.09 | 29.91 | 30.86 | 132,212 | +0.76(+2.52%) |
Sep 24, 2019 | 31.45 | 31.48 | 29.84 | 30.10 | 174,933 | -1.21(-3.86%) |
Sep 23, 2019 | 31.14 | 31.61 | 30.48 | 31.31 | 196,954 | +0.20(+0.64%) |
Sep 20, 2019 | 31.69 | 32.20 | 31.11 | 31.11 | 476,500 | -0.77(-2.42%) |
Sep 19, 2019 | 32.65 | 33.11 | 31.85 | 31.88 | 162,628 | -0.81(-2.48%) |
Sep 18, 2019 | 33.12 | 33.47 | 32.19 | 32.69 | 195,364 | -0.34(-1.03%) |
Sep 17, 2019 | 33.01 | 33.45 | 32.53 | 33.03 | 112,901 | -0.10(-0.30%) |
Sep 16, 2019 | 33.50 | 33.75 | 33.05 | 33.13 | 164,968 | -0.42(-1.25%) |
Sep 13, 2019 | 33.91 | 34.16 | 33.24 | 33.55 | 152,200 | -0.21(-0.62%) |
Sep 12, 2019 | 34.17 | 34.31 | 33.04 | 33.76 | 208,848 | -0.22(-0.65%) |
Sep 11, 2019 | 32.47 | 33.98 | 32.47 | 33.98 | 123,821 | +1.60(+4.94%) |
Sep 10, 2019 | 32.06 | 32.68 | 31.73 | 32.38 | 159,688 | +0.38(+1.19%) |
Sep 09, 2019 | 31.14 | 32.17 | 30.83 | 32.00 | 178,313 | +1.02(+3.29%) |
Sep 06, 2019 | 30.98 | 31.80 | 30.93 | 30.98 | 113,700 | -0.07(-0.23%) |
Sep 05, 2019 | 30.77 | 31.57 | 30.71 | 31.05 | 237,193 | +0.89(+2.95%) |
Sep 04, 2019 | 29.67 | 30.27 | 29.56 | 30.16 | 109,547 | +1.01(+3.46%) |