Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.12 | 38.17 | 38.03 | 38.04 | 33,820 | -0.17(-0.44%) |
Nov 27, 2019 | 38.23 | 38.23 | 38.11 | 38.21 | 73,149 | +0.09(+0.24%) |
Nov 26, 2019 | 38.23 | 38.23 | 38.09 | 38.12 | 61,028 | -0.15(-0.40%) |
Nov 25, 2019 | 37.93 | 38.28 | 37.93 | 38.27 | 63,254 | +0.48(+1.27%) |
Nov 22, 2019 | 37.89 | 37.92 | 37.68 | 37.79 | 169,212 | +0.03(+0.07%) |
Nov 21, 2019 | 37.86 | 37.86 | 37.70 | 37.76 | 197,603 | -0.11(-0.30%) |
Nov 20, 2019 | 38.10 | 38.12 | 37.65 | 37.88 | 90,575 | -0.31(-0.81%) |
Nov 19, 2019 | 38.38 | 38.52 | 38.08 | 38.18 | 46,410 | -0.00(-0.01%) |
Nov 18, 2019 | 38.22 | 38.29 | 38.01 | 38.19 | 56,754 | -0.04(-0.09%) |
Nov 15, 2019 | 38.21 | 38.28 | 38.15 | 38.22 | 83,835 | +0.33(+0.86%) |
Nov 14, 2019 | 37.92 | 37.95 | 37.76 | 37.90 | 85,774 | -0.28(-0.74%) |
Nov 13, 2019 | 38.08 | 38.24 | 38.03 | 38.18 | 67,937 | -0.07(-0.19%) |
Nov 12, 2019 | 38.35 | 38.41 | 38.13 | 38.25 | 81,161 | +0.03(+0.08%) |
Nov 11, 2019 | 38.13 | 38.27 | 38.08 | 38.22 | 56,756 | -0.15(-0.39%) |
Nov 08, 2019 | 38.10 | 38.37 | 37.90 | 38.37 | 290,503 | +0.21(+0.55%) |
Nov 07, 2019 | 38.13 | 38.39 | 38.05 | 38.16 | 286,259 | +0.30(+0.79%) |
Nov 06, 2019 | 37.91 | 37.91 | 37.70 | 37.86 | 75,169 | +0.03(+0.07%) |
Nov 05, 2019 | 37.80 | 37.94 | 37.72 | 37.83 | 85,659 | +0.06(+0.17%) |
Nov 04, 2019 | 37.64 | 37.82 | 37.53 | 37.77 | 167,028 | +0.42(+1.12%) |
Nov 01, 2019 | 37.03 | 37.35 | 37.03 | 37.35 | 49,133 | +0.36(+0.97%) |
Oct 31, 2019 | 37.15 | 37.15 | 36.76 | 36.99 | 56,172 | -0.18(-0.48%) |
Oct 30, 2019 | 37.14 | 37.20 | 36.90 | 37.17 | 43,466 | +0.16(+0.43%) |
Oct 29, 2019 | 37.21 | 37.32 | 37.01 | 37.01 | 59,562 | -0.21(-0.57%) |
Oct 28, 2019 | 37.13 | 37.30 | 37.13 | 37.23 | 55,181 | +0.34(+0.91%) |
Oct 25, 2019 | 36.47 | 36.94 | 36.47 | 36.89 | 47,921 | +0.53(+1.45%) |
Oct 24, 2019 | 36.48 | 36.48 | 36.24 | 36.36 | 45,537 | +0.14(+0.38%) |
Oct 23, 2019 | 36.24 | 36.34 | 36.13 | 36.23 | 64,724 | -0.28(-0.76%) |
Oct 22, 2019 | 36.69 | 36.69 | 36.50 | 36.50 | 45,828 | -0.11(-0.31%) |
Oct 21, 2019 | 36.50 | 36.65 | 36.42 | 36.62 | 51,850 | +0.31(+0.85%) |
Oct 18, 2019 | 36.45 | 36.51 | 36.13 | 36.31 | 37,235 | -0.17(-0.47%) |
Oct 17, 2019 | 36.65 | 36.67 | 36.31 | 36.48 | 69,132 | -0.14(-0.40%) |
Oct 16, 2019 | 36.59 | 36.68 | 36.50 | 36.63 | 71,200 | -0.10(-0.27%) |
Oct 15, 2019 | 36.46 | 36.83 | 36.45 | 36.73 | 93,053 | +0.41(+1.12%) |
Oct 14, 2019 | 36.44 | 36.49 | 36.32 | 36.32 | 42,679 | -0.19(-0.52%) |
Oct 11, 2019 | 36.37 | 36.78 | 36.37 | 36.51 | 82,623 | +0.58(+1.62%) |
Oct 10, 2019 | 35.69 | 36.11 | 35.69 | 35.93 | 80,719 | +0.25(+0.70%) |
Oct 09, 2019 | 35.61 | 35.84 | 35.56 | 35.68 | 63,111 | +0.39(+1.09%) |
Oct 08, 2019 | 35.72 | 35.72 | 35.29 | 35.29 | 182,566 | -0.71(-1.96%) |
Oct 07, 2019 | 36.07 | 36.27 | 35.95 | 36.00 | 51,345 | -0.16(-0.45%) |
Oct 04, 2019 | 35.85 | 36.16 | 35.76 | 36.16 | 81,081 | +0.48(+1.35%) |
Oct 03, 2019 | 35.39 | 35.71 | 34.94 | 35.68 | 70,127 | +0.33(+0.92%) |
Oct 02, 2019 | 35.76 | 35.76 | 35.14 | 35.36 | 76,381 | -0.63(-1.74%) |
Oct 01, 2019 | 36.55 | 36.73 | 35.89 | 35.98 | 71,089 | -0.43(-1.17%) |
Sep 30, 2019 | 36.27 | 36.49 | 36.17 | 36.41 | 92,640 | +0.35(+0.98%) |
Sep 27, 2019 | 36.30 | 36.43 | 35.79 | 36.06 | 61,471 | -0.22(-0.60%) |
Sep 26, 2019 | 36.33 | 36.38 | 36.03 | 36.27 | 86,702 | -0.05(-0.15%) |
Sep 25, 2019 | 35.85 | 36.42 | 35.62 | 36.33 | 55,802 | +0.42(+1.17%) |
Sep 24, 2019 | 36.45 | 36.52 | 35.81 | 35.91 | 78,778 | -0.35(-0.97%) |
Sep 23, 2019 | 36.20 | 36.40 | 36.06 | 36.26 | 45,316 | +0.00(+0.00%) |
Sep 20, 2019 | 36.53 | 36.67 | 36.22 | 36.26 | 123,511 | -0.32(-0.86%) |
Sep 19, 2019 | 36.65 | 36.82 | 36.53 | 36.57 | 63,546 | +0.01(+0.02%) |
Sep 18, 2019 | 36.54 | 36.56 | 36.18 | 36.56 | 100,659 | -0.01(-0.02%) |
Sep 17, 2019 | 36.48 | 36.57 | 36.28 | 36.57 | 38,254 | +0.02(+0.06%) |
Sep 16, 2019 | 36.50 | 36.61 | 36.45 | 36.55 | 32,712 | -0.21(-0.58%) |
Sep 13, 2019 | 37.04 | 37.04 | 36.75 | 36.76 | 67,077 | -0.32(-0.88%) |
Sep 12, 2019 | 37.15 | 37.23 | 36.75 | 37.09 | 90,192 | +0.02(+0.05%) |
Sep 11, 2019 | 36.60 | 37.07 | 36.56 | 37.07 | 62,989 | +0.55(+1.51%) |
Sep 10, 2019 | 36.12 | 36.52 | 36.05 | 36.52 | 50,854 | +0.27(+0.75%) |
Sep 09, 2019 | 36.23 | 36.38 | 36.14 | 36.25 | 55,345 | +0.22(+0.61%) |
Sep 06, 2019 | 36.06 | 36.12 | 35.92 | 36.03 | 83,597 | +0.10(+0.27%) |
Sep 05, 2019 | 35.70 | 36.16 | 35.70 | 35.93 | 46,662 | +0.70(+2.00%) |
Sep 04, 2019 | 34.92 | 35.24 | 34.92 | 35.23 | 41,036 | +0.67(+1.93%) |