Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.47 | 40.01 | 38.30 | 39.80 | 94,500 | +0.94(+2.42%) |
Nov 27, 2019 | 38.13 | 39.52 | 38.12 | 38.86 | 63,900 | +0.14(+0.36%) |
Nov 26, 2019 | 38.19 | 39.20 | 37.73 | 38.72 | 117,239 | +0.57(+1.49%) |
Nov 25, 2019 | 38.16 | 39.22 | 37.99 | 38.15 | 211,889 | +0.00(+0.00%) |
Nov 22, 2019 | 38.73 | 39.96 | 37.55 | 38.15 | 390,600 | -0.33(-0.86%) |
Nov 21, 2019 | 38.90 | 39.22 | 38.27 | 38.48 | 117,896 | -0.41(-1.05%) |
Nov 20, 2019 | 38.60 | 39.28 | 38.41 | 38.89 | 396,480 | +0.28(+0.73%) |
Nov 19, 2019 | 38.99 | 39.73 | 38.44 | 38.61 | 221,592 | -0.13(-0.34%) |
Nov 18, 2019 | 38.93 | 39.24 | 38.45 | 38.74 | 117,071 | -0.19(-0.49%) |
Nov 15, 2019 | 39.21 | 39.22 | 38.48 | 38.93 | 100,600 | +0.00(+0.00%) |
Nov 14, 2019 | 38.34 | 39.42 | 38.34 | 38.93 | 141,457 | +0.26(+0.67%) |
Nov 13, 2019 | 38.48 | 39.18 | 38.48 | 38.67 | 154,659 | +0.08(+0.21%) |
Nov 12, 2019 | 39.71 | 40.37 | 38.06 | 38.59 | 394,057 | -0.81(-2.06%) |
Nov 11, 2019 | 37.36 | 39.49 | 37.26 | 39.40 | 193,476 | +1.80(+4.79%) |
Nov 08, 2019 | 37.16 | 38.35 | 37.08 | 37.60 | 106,700 | +0.27(+0.72%) |
Nov 07, 2019 | 37.00 | 37.67 | 36.70 | 37.33 | 131,480 | +0.35(+0.95%) |
Nov 06, 2019 | 36.88 | 37.02 | 36.32 | 36.98 | 176,695 | +0.19(+0.52%) |
Nov 05, 2019 | 35.99 | 36.93 | 35.66 | 36.79 | 124,900 | +0.81(+2.25%) |
Nov 04, 2019 | 35.66 | 36.11 | 35.34 | 35.98 | 116,557 | +0.39(+1.10%) |
Nov 01, 2019 | 35.99 | 36.95 | 35.01 | 35.59 | 381,600 | +1.80(+5.33%) |
Oct 31, 2019 | 33.95 | 34.98 | 33.39 | 33.79 | 193,571 | -0.30(-0.88%) |
Oct 30, 2019 | 33.38 | 34.28 | 32.65 | 34.09 | 132,722 | +0.79(+2.37%) |
Oct 29, 2019 | 32.65 | 33.50 | 32.61 | 33.30 | 94,894 | +0.78(+2.40%) |
Oct 28, 2019 | 32.26 | 32.97 | 32.21 | 32.52 | 72,879 | +0.26(+0.81%) |
Oct 25, 2019 | 30.73 | 32.30 | 30.32 | 32.26 | 297,500 | +1.60(+5.22%) |
Oct 24, 2019 | 30.01 | 30.88 | 30.01 | 30.66 | 151,519 | +0.87(+2.92%) |
Oct 23, 2019 | 31.00 | 31.08 | 29.43 | 29.79 | 228,072 | -0.74(-2.42%) |
Oct 22, 2019 | 32.75 | 33.13 | 30.52 | 30.53 | 228,829 | -2.30(-7.01%) |
Oct 21, 2019 | 34.28 | 34.46 | 32.64 | 32.83 | 197,803 | -1.21(-3.55%) |
Oct 18, 2019 | 34.23 | 34.47 | 33.36 | 34.04 | 94,500 | -0.08(-0.23%) |
Oct 17, 2019 | 33.44 | 34.51 | 33.06 | 34.12 | 177,318 | +0.87(+2.62%) |
Oct 16, 2019 | 33.47 | 33.80 | 32.84 | 33.25 | 144,314 | -0.51(-1.51%) |
Oct 15, 2019 | 33.69 | 34.36 | 33.01 | 33.76 | 110,016 | +0.33(+0.99%) |
Oct 14, 2019 | 32.42 | 34.08 | 32.08 | 33.43 | 144,550 | +0.93(+2.86%) |
Oct 11, 2019 | 32.50 | 32.98 | 31.51 | 32.50 | 93,900 | +0.03(+0.09%) |
Oct 10, 2019 | 31.01 | 32.66 | 30.85 | 32.47 | 174,935 | +1.44(+4.64%) |
Oct 09, 2019 | 32.17 | 32.41 | 30.85 | 31.03 | 75,205 | -0.79(-2.48%) |
Oct 08, 2019 | 31.40 | 32.22 | 31.40 | 31.82 | 121,121 | -0.06(-0.19%) |
Oct 07, 2019 | 32.68 | 32.70 | 31.53 | 31.88 | 123,997 | -0.68(-2.09%) |
Oct 04, 2019 | 32.01 | 32.91 | 31.53 | 32.56 | 76,000 | +0.51(+1.59%) |
Oct 03, 2019 | 31.30 | 32.12 | 31.09 | 32.05 | 107,183 | +0.91(+2.92%) |
Oct 02, 2019 | 32.70 | 32.70 | 30.72 | 31.14 | 79,140 | -1.46(-4.48%) |
Oct 01, 2019 | 32.11 | 33.19 | 32.11 | 32.60 | 142,178 | +0.25(+0.77%) |
Sep 30, 2019 | 32.35 | 32.84 | 32.11 | 32.35 | 146,423 | +0.50(+1.57%) |
Sep 27, 2019 | 33.24 | 33.50 | 31.50 | 31.85 | 267,100 | -1.47(-4.41%) |
Sep 26, 2019 | 32.94 | 33.50 | 32.50 | 33.32 | 83,747 | +0.13(+0.39%) |
Sep 25, 2019 | 33.17 | 33.55 | 32.78 | 33.19 | 109,942 | -0.04(-0.12%) |
Sep 24, 2019 | 34.54 | 34.56 | 32.55 | 33.23 | 122,520 | -1.34(-3.88%) |
Sep 23, 2019 | 34.60 | 35.32 | 34.33 | 34.57 | 104,690 | -0.24(-0.69%) |
Sep 20, 2019 | 34.40 | 35.04 | 33.47 | 34.81 | 274,000 | +0.48(+1.40%) |
Sep 19, 2019 | 34.41 | 34.96 | 34.25 | 34.33 | 82,063 | -0.05(-0.15%) |
Sep 18, 2019 | 34.89 | 35.16 | 33.77 | 34.38 | 113,607 | -0.53(-1.52%) |
Sep 17, 2019 | 34.19 | 35.13 | 33.80 | 34.91 | 98,891 | +0.66(+1.93%) |
Sep 16, 2019 | 33.84 | 34.61 | 33.70 | 34.25 | 82,560 | +0.30(+0.88%) |
Sep 13, 2019 | 33.86 | 34.44 | 33.43 | 33.95 | 133,700 | +0.15(+0.44%) |
Sep 12, 2019 | 35.40 | 35.89 | 33.58 | 33.80 | 111,555 | -1.78(-5.00%) |
Sep 11, 2019 | 35.00 | 36.24 | 34.81 | 35.58 | 143,537 | +0.69(+1.98%) |
Sep 10, 2019 | 35.30 | 36.48 | 34.75 | 34.89 | 287,394 | -0.61(-1.72%) |
Sep 09, 2019 | 34.02 | 35.60 | 34.02 | 35.50 | 263,976 | +1.14(+3.32%) |
Sep 06, 2019 | 33.11 | 35.28 | 32.58 | 34.36 | 294,500 | +0.66(+1.96%) |
Sep 05, 2019 | 33.24 | 33.77 | 33.07 | 33.70 | 165,900 | +0.52(+1.57%) |
Sep 04, 2019 | 33.65 | 33.69 | 32.65 | 33.18 | 169,617 | +0.64(+1.97%) |