Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.93 | 36.22 | 35.64 | 35.73 | 144,048 | -0.35(-0.97%) |
Nov 27, 2019 | 36.00 | 36.24 | 35.88 | 36.09 | 131,106 | +0.12(+0.34%) |
Nov 26, 2019 | 35.91 | 36.24 | 35.75 | 35.96 | 197,631 | +0.04(+0.11%) |
Nov 25, 2019 | 35.69 | 36.29 | 35.52 | 35.92 | 225,658 | +0.33(+0.93%) |
Nov 22, 2019 | 35.74 | 35.74 | 35.27 | 35.59 | 153,939 | -0.04(-0.11%) |
Nov 21, 2019 | 35.74 | 35.74 | 35.09 | 35.63 | 249,728 | -0.10(-0.29%) |
Nov 20, 2019 | 35.73 | 36.02 | 35.43 | 35.73 | 290,988 | -0.11(-0.32%) |
Nov 19, 2019 | 36.07 | 36.27 | 35.71 | 35.85 | 235,667 | -0.15(-0.42%) |
Nov 18, 2019 | 35.71 | 36.05 | 35.56 | 36.00 | 204,246 | +0.05(+0.13%) |
Nov 15, 2019 | 36.61 | 36.72 | 35.73 | 35.95 | 228,016 | -0.51(-1.41%) |
Nov 14, 2019 | 36.61 | 36.61 | 35.20 | 36.47 | 248,076 | -0.27(-0.72%) |
Nov 13, 2019 | 36.95 | 37.02 | 36.52 | 36.73 | 236,041 | -0.48(-1.30%) |
Nov 12, 2019 | 36.76 | 37.34 | 36.55 | 37.22 | 271,865 | +0.52(+1.42%) |
Nov 11, 2019 | 36.69 | 37.03 | 36.44 | 36.69 | 248,494 | -0.19(-0.52%) |
Nov 08, 2019 | 36.86 | 37.06 | 36.60 | 36.88 | 271,893 | -0.09(-0.23%) |
Nov 07, 2019 | 38.29 | 38.47 | 36.85 | 36.97 | 257,329 | -1.05(-2.75%) |
Nov 06, 2019 | 39.06 | 39.20 | 36.87 | 38.01 | 444,802 | +0.62(+1.65%) |
Nov 05, 2019 | 37.63 | 37.81 | 37.10 | 37.40 | 205,128 | -0.09(-0.23%) |
Nov 04, 2019 | 37.74 | 37.88 | 37.14 | 37.48 | 179,189 | -0.05(-0.13%) |
Nov 01, 2019 | 37.54 | 38.00 | 37.25 | 37.53 | 221,387 | +0.26(+0.69%) |
Oct 31, 2019 | 37.74 | 37.74 | 36.81 | 37.27 | 198,634 | -0.68(-1.80%) |
Oct 30, 2019 | 37.69 | 38.12 | 37.54 | 37.96 | 122,763 | +0.15(+0.40%) |
Oct 29, 2019 | 37.44 | 37.97 | 37.44 | 37.81 | 140,275 | +0.20(+0.53%) |
Oct 28, 2019 | 37.55 | 38.20 | 37.55 | 37.61 | 181,063 | +0.24(+0.64%) |
Oct 25, 2019 | 37.40 | 37.73 | 37.19 | 37.37 | 118,164 | -0.15(-0.41%) |
Oct 24, 2019 | 38.18 | 38.30 | 37.50 | 37.52 | 239,408 | -0.74(-1.94%) |
Oct 23, 2019 | 38.32 | 38.40 | 37.91 | 38.26 | 115,143 | -0.02(-0.05%) |
Oct 22, 2019 | 39.08 | 39.08 | 38.17 | 38.28 | 465,581 | -1.06(-2.71%) |
Oct 21, 2019 | 39.39 | 39.94 | 39.29 | 39.35 | 151,604 | +0.29(+0.73%) |
Oct 18, 2019 | 38.64 | 39.15 | 38.45 | 39.06 | 184,033 | +0.22(+0.56%) |
Oct 17, 2019 | 38.05 | 38.90 | 37.98 | 38.84 | 271,714 | +1.10(+2.92%) |
Oct 16, 2019 | 37.71 | 37.77 | 37.16 | 37.74 | 173,467 | +0.21(+0.56%) |
Oct 15, 2019 | 37.78 | 38.01 | 37.44 | 37.53 | 199,141 | -0.15(-0.40%) |
Oct 14, 2019 | 37.49 | 37.76 | 37.31 | 37.68 | 94,609 | +0.00(+0.00%) |
Oct 11, 2019 | 37.59 | 38.44 | 37.56 | 37.68 | 181,192 | +0.52(+1.41%) |
Oct 10, 2019 | 37.47 | 37.82 | 37.13 | 37.16 | 166,003 | -0.11(-0.31%) |
Oct 09, 2019 | 37.31 | 37.45 | 36.93 | 37.27 | 185,867 | +0.24(+0.64%) |
Oct 08, 2019 | 37.21 | 37.36 | 36.73 | 37.04 | 201,191 | -0.39(-1.04%) |
Oct 07, 2019 | 37.56 | 37.73 | 37.22 | 37.43 | 161,072 | -0.11(-0.30%) |
Oct 04, 2019 | 36.84 | 37.56 | 36.84 | 37.54 | 131,001 | +0.74(+2.01%) |
Oct 03, 2019 | 36.99 | 37.06 | 36.43 | 36.80 | 136,235 | -0.19(-0.51%) |
Oct 02, 2019 | 37.27 | 37.46 | 36.85 | 36.99 | 160,014 | -0.59(-1.57%) |
Oct 01, 2019 | 38.52 | 38.68 | 37.37 | 37.58 | 229,050 | -0.69(-1.81%) |
Sep 30, 2019 | 38.48 | 38.66 | 38.09 | 38.27 | 164,214 | -0.03(-0.07%) |
Sep 27, 2019 | 38.27 | 38.59 | 38.01 | 38.30 | 195,502 | +0.08(+0.20%) |
Sep 26, 2019 | 38.31 | 38.48 | 38.02 | 38.22 | 123,705 | -0.13(-0.35%) |
Sep 25, 2019 | 37.54 | 38.39 | 37.54 | 38.36 | 316,544 | +0.88(+2.34%) |
Sep 24, 2019 | 38.21 | 38.37 | 37.44 | 37.48 | 363,808 | -0.58(-1.54%) |
Sep 23, 2019 | 37.55 | 38.37 | 37.55 | 38.06 | 210,697 | +0.22(+0.57%) |
Sep 20, 2019 | 37.89 | 38.23 | 37.53 | 37.85 | 462,079 | -0.05(-0.12%) |
Sep 19, 2019 | 37.82 | 38.34 | 37.65 | 37.89 | 226,544 | +0.16(+0.43%) |
Sep 18, 2019 | 38.13 | 38.14 | 37.52 | 37.73 | 272,434 | -0.48(-1.26%) |
Sep 17, 2019 | 37.83 | 38.23 | 37.67 | 38.22 | 176,546 | +0.31(+0.82%) |
Sep 16, 2019 | 37.82 | 38.21 | 37.51 | 37.90 | 226,527 | -0.07(-0.17%) |
Sep 13, 2019 | 38.25 | 38.28 | 37.76 | 37.97 | 213,862 | -0.06(-0.15%) |
Sep 12, 2019 | 38.31 | 38.39 | 36.86 | 38.03 | 271,795 | -0.29(-0.76%) |
Sep 11, 2019 | 37.17 | 38.43 | 36.91 | 38.32 | 313,697 | +1.42(+3.86%) |
Sep 10, 2019 | 37.28 | 37.28 | 36.05 | 36.90 | 320,227 | -0.38(-1.01%) |
Sep 09, 2019 | 37.22 | 37.54 | 36.64 | 37.27 | 250,907 | +0.22(+0.59%) |
Sep 06, 2019 | 37.23 | 37.80 | 37.00 | 37.06 | 148,442 | -0.10(-0.28%) |
Sep 05, 2019 | 37.44 | 37.99 | 37.15 | 37.16 | 276,640 | +0.09(+0.25%) |
Sep 04, 2019 | 37.09 | 37.23 | 36.79 | 37.06 | 173,709 | +0.24(+0.64%) |