Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.34 | 37.66 | 37.26 | 37.38 | 154,964 | +0.03(+0.08%) |
Nov 27, 2019 | 37.07 | 37.60 | 37.07 | 37.35 | 211,518 | +0.41(+1.11%) |
Nov 26, 2019 | 36.44 | 37.02 | 36.35 | 36.94 | 324,291 | +0.51(+1.39%) |
Nov 25, 2019 | 36.11 | 36.69 | 36.03 | 36.43 | 224,531 | +0.42(+1.17%) |
Nov 22, 2019 | 35.91 | 36.04 | 35.71 | 36.01 | 233,410 | +0.20(+0.55%) |
Nov 21, 2019 | 35.96 | 36.39 | 35.73 | 35.82 | 352,708 | -0.03(-0.08%) |
Nov 20, 2019 | 35.53 | 35.97 | 35.26 | 35.85 | 664,119 | +0.23(+0.66%) |
Nov 19, 2019 | 36.00 | 36.06 | 35.60 | 35.61 | 307,727 | -0.33(-0.92%) |
Nov 18, 2019 | 35.87 | 36.16 | 35.78 | 35.94 | 473,634 | -0.01(-0.03%) |
Nov 15, 2019 | 36.74 | 36.81 | 35.86 | 35.95 | 314,658 | -0.60(-1.63%) |
Nov 14, 2019 | 36.24 | 36.84 | 36.04 | 36.55 | 536,712 | +0.27(+0.75%) |
Nov 13, 2019 | 37.29 | 37.30 | 36.08 | 36.28 | 768,151 | -1.35(-3.58%) |
Nov 12, 2019 | 37.22 | 37.68 | 37.07 | 37.62 | 289,089 | +0.54(+1.45%) |
Nov 11, 2019 | 37.00 | 37.18 | 36.72 | 37.09 | 296,288 | -0.01(-0.03%) |
Nov 08, 2019 | 36.92 | 37.61 | 36.78 | 37.10 | 500,077 | -0.04(-0.11%) |
Nov 07, 2019 | 37.09 | 38.79 | 36.77 | 37.14 | 490,325 | +0.04(+0.11%) |
Nov 06, 2019 | 36.68 | 37.18 | 36.34 | 37.10 | 487,775 | +0.30(+0.82%) |
Nov 05, 2019 | 36.67 | 36.88 | 36.34 | 36.79 | 300,043 | +0.19(+0.51%) |
Nov 04, 2019 | 36.83 | 36.93 | 36.24 | 36.61 | 373,738 | +0.00(+0.00%) |
Nov 01, 2019 | 36.45 | 36.97 | 36.07 | 36.61 | 279,150 | +0.43(+1.19%) |
Oct 31, 2019 | 36.18 | 36.49 | 35.87 | 36.18 | 625,840 | -0.04(-0.11%) |
Oct 30, 2019 | 36.05 | 36.32 | 35.85 | 36.22 | 224,590 | +0.15(+0.41%) |
Oct 29, 2019 | 35.77 | 36.45 | 35.71 | 36.07 | 241,777 | +0.12(+0.33%) |
Oct 28, 2019 | 35.48 | 36.00 | 35.39 | 35.95 | 247,913 | +0.64(+1.80%) |
Oct 25, 2019 | 35.00 | 35.89 | 35.00 | 35.32 | 308,621 | +0.18(+0.50%) |
Oct 24, 2019 | 35.39 | 35.89 | 34.97 | 35.14 | 223,409 | -0.18(-0.50%) |
Oct 23, 2019 | 35.31 | 35.78 | 35.07 | 35.32 | 417,538 | -0.03(-0.08%) |
Oct 22, 2019 | 35.34 | 35.74 | 35.20 | 35.35 | 306,372 | +0.01(+0.03%) |
Oct 21, 2019 | 35.71 | 35.99 | 35.24 | 35.34 | 270,243 | -0.17(-0.47%) |
Oct 18, 2019 | 35.53 | 35.80 | 35.24 | 35.50 | 583,781 | -0.20(-0.55%) |
Oct 17, 2019 | 35.51 | 36.28 | 35.51 | 35.70 | 350,697 | +0.27(+0.77%) |
Oct 16, 2019 | 34.70 | 35.43 | 34.70 | 35.43 | 441,167 | +0.66(+1.91%) |
Oct 15, 2019 | 34.29 | 34.93 | 34.25 | 34.76 | 540,904 | +0.63(+1.83%) |
Oct 14, 2019 | 34.19 | 34.48 | 34.06 | 34.14 | 266,163 | -0.16(-0.46%) |
Oct 11, 2019 | 34.02 | 34.58 | 33.92 | 34.29 | 475,723 | +0.64(+1.92%) |
Oct 10, 2019 | 33.58 | 34.07 | 33.45 | 33.65 | 296,052 | +0.21(+0.61%) |
Oct 09, 2019 | 32.97 | 33.56 | 32.94 | 33.44 | 288,387 | +0.70(+2.15%) |
Oct 08, 2019 | 32.77 | 33.29 | 32.66 | 32.74 | 308,501 | -0.13(-0.39%) |
Oct 07, 2019 | 32.80 | 33.11 | 32.49 | 32.86 | 350,256 | -0.09(-0.27%) |
Oct 04, 2019 | 31.09 | 32.97 | 31.09 | 32.95 | 546,227 | +2.17(+7.05%) |
Oct 03, 2019 | 30.85 | 31.03 | 30.36 | 30.78 | 636,767 | -0.07(-0.22%) |
Oct 02, 2019 | 31.14 | 31.24 | 30.64 | 30.85 | 956,265 | -0.42(-1.34%) |
Oct 01, 2019 | 31.80 | 32.30 | 31.24 | 31.27 | 564,816 | -0.26(-0.84%) |
Sep 30, 2019 | 31.65 | 31.98 | 31.45 | 31.54 | 493,293 | -0.09(-0.28%) |
Sep 27, 2019 | 31.69 | 31.85 | 31.33 | 31.62 | 207,418 | +0.03(+0.09%) |
Sep 26, 2019 | 31.68 | 31.88 | 31.42 | 31.59 | 274,368 | -0.19(-0.58%) |
Sep 25, 2019 | 31.17 | 31.89 | 31.08 | 31.78 | 303,106 | +0.56(+1.78%) |
Sep 24, 2019 | 31.56 | 31.81 | 31.02 | 31.22 | 407,608 | -0.35(-1.11%) |
Sep 23, 2019 | 31.80 | 32.18 | 31.55 | 31.57 | 204,697 | -0.44(-1.37%) |
Sep 20, 2019 | 32.41 | 32.44 | 31.95 | 32.01 | 788,949 | -0.35(-1.09%) |
Sep 19, 2019 | 32.60 | 32.74 | 32.37 | 32.37 | 400,241 | -0.23(-0.72%) |
Sep 18, 2019 | 32.49 | 32.71 | 32.16 | 32.60 | 481,481 | +0.08(+0.24%) |
Sep 17, 2019 | 32.44 | 32.84 | 32.26 | 32.52 | 443,707 | +0.04(+0.12%) |
Sep 16, 2019 | 31.39 | 32.54 | 31.27 | 32.48 | 429,279 | +1.02(+3.23%) |
Sep 13, 2019 | 31.27 | 31.72 | 30.92 | 31.47 | 659,095 | +0.67(+2.19%) |
Sep 12, 2019 | 31.06 | 31.19 | 30.76 | 30.79 | 439,048 | -0.27(-0.88%) |
Sep 11, 2019 | 30.77 | 31.22 | 30.50 | 31.07 | 816,502 | +0.47(+1.53%) |
Sep 10, 2019 | 31.66 | 31.66 | 30.56 | 30.60 | 820,401 | -1.08(-3.42%) |
Sep 09, 2019 | 31.55 | 32.00 | 31.26 | 31.68 | 891,842 | +0.33(+1.06%) |
Sep 06, 2019 | 31.40 | 31.92 | 30.78 | 31.35 | 4,446,051 | +1.79(+6.05%) |
Sep 05, 2019 | 29.49 | 29.99 | 29.03 | 29.56 | 607,204 | +0.64(+2.20%) |
Sep 04, 2019 | 29.34 | 29.81 | 28.17 | 28.93 | 1,080,086 | -1.57(-5.16%) |