Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.52 | 42.80 | 41.52 | 42.39 | 39,107 | +0.76(+1.83%) |
Nov 27, 2019 | 41.35 | 41.89 | 41.34 | 41.62 | 56,616 | +0.41(+1.00%) |
Nov 26, 2019 | 40.69 | 41.56 | 39.81 | 41.21 | 74,577 | +0.52(+1.29%) |
Nov 25, 2019 | 40.61 | 40.86 | 40.22 | 40.69 | 78,554 | +0.33(+0.83%) |
Nov 22, 2019 | 41.31 | 41.31 | 40.06 | 40.35 | 113,966 | -0.82(-1.99%) |
Nov 21, 2019 | 41.65 | 41.83 | 40.53 | 41.17 | 58,639 | -0.52(-1.26%) |
Nov 20, 2019 | 41.80 | 42.18 | 41.35 | 41.70 | 82,905 | -0.21(-0.50%) |
Nov 19, 2019 | 41.90 | 42.21 | 41.64 | 41.91 | 67,535 | -0.11(-0.27%) |
Nov 18, 2019 | 41.86 | 42.05 | 41.27 | 42.02 | 84,865 | +0.07(+0.16%) |
Nov 15, 2019 | 42.39 | 42.39 | 41.70 | 41.96 | 58,818 | -0.14(-0.34%) |
Nov 14, 2019 | 42.06 | 42.70 | 41.72 | 42.10 | 85,111 | +0.15(+0.36%) |
Nov 13, 2019 | 40.81 | 42.06 | 40.81 | 41.95 | 77,172 | +1.01(+2.47%) |
Nov 12, 2019 | 40.30 | 40.99 | 40.22 | 40.94 | 49,036 | +0.64(+1.59%) |
Nov 11, 2019 | 40.78 | 41.54 | 39.93 | 40.30 | 64,080 | -0.78(-1.90%) |
Nov 08, 2019 | 40.72 | 41.32 | 40.40 | 41.08 | 77,899 | +0.12(+0.30%) |
Nov 07, 2019 | 41.46 | 42.09 | 40.74 | 40.96 | 69,655 | -0.34(-0.83%) |
Nov 06, 2019 | 40.05 | 41.64 | 39.76 | 41.30 | 94,038 | +1.25(+3.12%) |
Nov 05, 2019 | 39.10 | 40.61 | 39.10 | 40.05 | 194,003 | +1.07(+2.74%) |
Nov 04, 2019 | 38.14 | 39.00 | 38.04 | 38.98 | 104,073 | +1.00(+2.64%) |
Nov 01, 2019 | 37.67 | 38.01 | 37.62 | 37.98 | 73,706 | +0.37(+0.99%) |
Oct 31, 2019 | 37.87 | 38.23 | 37.34 | 37.61 | 53,441 | -0.29(-0.76%) |
Oct 30, 2019 | 38.12 | 38.49 | 36.90 | 37.89 | 62,530 | -0.31(-0.80%) |
Oct 29, 2019 | 37.92 | 38.56 | 37.70 | 38.20 | 62,963 | +0.12(+0.33%) |
Oct 28, 2019 | 38.51 | 39.03 | 37.88 | 38.08 | 66,545 | -0.44(-1.14%) |
Oct 25, 2019 | 37.58 | 38.60 | 37.58 | 38.51 | 53,051 | +0.89(+2.36%) |
Oct 24, 2019 | 37.65 | 37.81 | 36.97 | 37.63 | 55,658 | +0.11(+0.31%) |
Oct 23, 2019 | 37.52 | 37.60 | 37.25 | 37.51 | 44,901 | +0.02(+0.05%) |
Oct 22, 2019 | 37.61 | 37.78 | 37.14 | 37.49 | 41,725 | -0.03(-0.08%) |
Oct 21, 2019 | 37.26 | 37.79 | 37.26 | 37.52 | 48,388 | +0.21(+0.56%) |
Oct 18, 2019 | 36.96 | 37.50 | 36.91 | 37.31 | 46,236 | +0.16(+0.44%) |
Oct 17, 2019 | 36.79 | 37.25 | 36.78 | 37.15 | 43,987 | +0.50(+1.35%) |
Oct 16, 2019 | 36.45 | 36.89 | 36.26 | 36.65 | 69,558 | +0.09(+0.23%) |
Oct 15, 2019 | 37.28 | 37.61 | 36.29 | 36.57 | 81,152 | -0.58(-1.57%) |
Oct 14, 2019 | 37.10 | 37.39 | 36.42 | 37.15 | 64,032 | +0.07(+0.18%) |
Oct 11, 2019 | 36.55 | 37.43 | 36.27 | 37.08 | 75,278 | +0.76(+2.10%) |
Oct 10, 2019 | 37.29 | 37.57 | 36.28 | 36.32 | 66,580 | -1.03(-2.76%) |
Oct 09, 2019 | 37.25 | 37.66 | 37.09 | 37.35 | 77,179 | +0.26(+0.71%) |
Oct 08, 2019 | 36.77 | 37.31 | 36.75 | 37.09 | 75,670 | +0.14(+0.39%) |
Oct 07, 2019 | 36.81 | 37.20 | 36.60 | 36.95 | 70,122 | -0.03(-0.08%) |
Oct 04, 2019 | 36.48 | 37.02 | 36.31 | 36.97 | 58,014 | +0.46(+1.25%) |
Oct 03, 2019 | 36.44 | 36.56 | 35.71 | 36.52 | 85,243 | +0.02(+0.05%) |
Oct 02, 2019 | 36.87 | 36.90 | 36.11 | 36.50 | 76,508 | -0.64(-1.71%) |
Oct 01, 2019 | 37.03 | 37.75 | 36.99 | 37.14 | 77,072 | +0.23(+0.62%) |
Sep 30, 2019 | 36.85 | 37.38 | 36.76 | 36.91 | 78,383 | +0.03(+0.08%) |
Sep 27, 2019 | 37.29 | 37.29 | 36.69 | 36.88 | 44,537 | -0.31(-0.84%) |
Sep 26, 2019 | 37.74 | 37.85 | 36.86 | 37.19 | 55,277 | -0.43(-1.14%) |
Sep 25, 2019 | 36.93 | 37.69 | 36.87 | 37.62 | 79,539 | +0.61(+1.64%) |
Sep 24, 2019 | 37.08 | 37.50 | 36.59 | 37.01 | 70,804 | +0.06(+0.15%) |
Sep 23, 2019 | 37.11 | 37.52 | 36.48 | 36.96 | 81,240 | -0.43(-1.14%) |
Sep 20, 2019 | 37.45 | 38.15 | 37.17 | 37.38 | 186,152 | -0.09(-0.25%) |
Sep 19, 2019 | 38.09 | 38.46 | 37.32 | 37.48 | 89,063 | -0.63(-1.64%) |
Sep 18, 2019 | 39.27 | 39.27 | 37.97 | 38.10 | 155,097 | -0.93(-2.38%) |
Sep 17, 2019 | 38.81 | 39.69 | 38.09 | 39.04 | 77,811 | +0.17(+0.44%) |
Sep 16, 2019 | 39.49 | 39.82 | 38.82 | 38.86 | 90,707 | -0.64(-1.61%) |
Sep 13, 2019 | 39.85 | 40.76 | 39.44 | 39.50 | 139,930 | -0.39(-0.98%) |
Sep 12, 2019 | 40.61 | 41.46 | 39.38 | 39.89 | 235,445 | -0.47(-1.18%) |
Sep 11, 2019 | 39.70 | 40.72 | 39.52 | 40.36 | 120,034 | +0.91(+2.31%) |
Sep 10, 2019 | 38.94 | 39.87 | 38.78 | 39.45 | 127,248 | +0.62(+1.59%) |
Sep 09, 2019 | 38.14 | 39.25 | 38.14 | 38.84 | 161,858 | +0.72(+1.89%) |
Sep 06, 2019 | 37.94 | 38.54 | 37.94 | 38.11 | 118,030 | +0.24(+0.63%) |
Sep 05, 2019 | 37.90 | 38.08 | 37.55 | 37.88 | 180,313 | +0.24(+0.63%) |
Sep 04, 2019 | 37.34 | 38.22 | 37.34 | 37.64 | 201,715 | +0.44(+1.17%) |