Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.09 | 38.54 | 37.98 | 38.00 | 472,713 | -0.19(-0.50%) |
Nov 27, 2019 | 38.62 | 38.70 | 38.15 | 38.19 | 867,415 | -0.32(-0.84%) |
Nov 26, 2019 | 38.12 | 38.52 | 37.90 | 38.51 | 1,259,738 | +0.42(+1.09%) |
Nov 25, 2019 | 37.57 | 38.14 | 37.57 | 38.10 | 1,612,389 | +0.83(+2.23%) |
Nov 22, 2019 | 37.51 | 37.77 | 37.22 | 37.26 | 1,034,218 | -0.08(-0.20%) |
Nov 21, 2019 | 37.93 | 38.03 | 37.33 | 37.34 | 1,313,059 | -0.52(-1.37%) |
Nov 20, 2019 | 37.75 | 38.38 | 37.68 | 37.86 | 1,051,433 | +0.06(+0.15%) |
Nov 19, 2019 | 38.34 | 38.45 | 37.79 | 37.80 | 705,431 | -0.53(-1.38%) |
Nov 18, 2019 | 37.98 | 38.48 | 37.81 | 38.33 | 1,361,858 | +0.42(+1.10%) |
Nov 15, 2019 | 38.28 | 38.34 | 37.64 | 37.92 | 1,318,776 | -0.27(-0.72%) |
Nov 14, 2019 | 37.72 | 38.28 | 37.71 | 38.19 | 977,117 | +0.28(+0.75%) |
Nov 13, 2019 | 37.35 | 38.04 | 37.31 | 37.91 | 1,146,321 | +0.43(+1.14%) |
Nov 12, 2019 | 38.35 | 38.56 | 37.15 | 37.48 | 2,227,761 | -0.61(-1.59%) |
Nov 11, 2019 | 37.51 | 38.13 | 37.34 | 38.09 | 1,043,096 | +0.51(+1.36%) |
Nov 08, 2019 | 37.04 | 37.59 | 36.92 | 37.58 | 1,014,134 | +0.52(+1.40%) |
Nov 07, 2019 | 37.66 | 37.78 | 36.36 | 37.06 | 1,908,242 | -0.57(-1.51%) |
Nov 06, 2019 | 37.43 | 37.77 | 37.11 | 37.62 | 1,630,669 | +0.26(+0.71%) |
Nov 05, 2019 | 37.59 | 37.80 | 37.05 | 37.36 | 1,405,561 | -0.36(-0.95%) |
Nov 04, 2019 | 38.67 | 38.84 | 37.55 | 37.72 | 1,610,280 | -0.86(-2.23%) |
Nov 01, 2019 | 37.93 | 38.67 | 37.77 | 38.58 | 1,074,174 | +0.96(+2.54%) |
Oct 31, 2019 | 37.76 | 37.98 | 37.42 | 37.62 | 1,195,888 | -0.23(-0.60%) |
Oct 30, 2019 | 37.46 | 37.86 | 36.53 | 37.85 | 1,277,188 | +0.33(+0.88%) |
Oct 29, 2019 | 37.61 | 38.16 | 37.44 | 37.52 | 1,484,623 | -0.19(-0.50%) |
Oct 28, 2019 | 38.80 | 39.00 | 37.67 | 37.71 | 2,365,814 | -1.01(-2.61%) |
Oct 25, 2019 | 39.00 | 39.29 | 38.68 | 38.72 | 1,153,030 | -0.26(-0.68%) |
Oct 24, 2019 | 38.68 | 39.02 | 38.41 | 38.99 | 873,616 | +0.30(+0.78%) |
Oct 23, 2019 | 38.70 | 38.87 | 38.34 | 38.68 | 1,581,990 | -0.31(-0.80%) |
Oct 22, 2019 | 38.63 | 39.19 | 38.19 | 39.00 | 1,476,672 | +0.79(+2.08%) |
Oct 21, 2019 | 38.74 | 38.79 | 38.04 | 38.20 | 2,196,284 | -0.20(-0.52%) |
Oct 18, 2019 | 38.38 | 38.49 | 38.09 | 38.40 | 1,336,852 | -0.01(-0.02%) |
Oct 17, 2019 | 38.76 | 39.17 | 38.40 | 38.41 | 1,289,179 | -0.12(-0.32%) |
Oct 16, 2019 | 37.57 | 38.56 | 37.51 | 38.53 | 1,876,517 | +1.09(+2.91%) |
Oct 15, 2019 | 37.25 | 37.52 | 37.19 | 37.44 | 1,431,323 | +0.31(+0.84%) |
Oct 14, 2019 | 36.79 | 37.37 | 36.34 | 37.13 | 1,187,110 | -0.21(-0.56%) |
Oct 11, 2019 | 37.57 | 37.79 | 37.33 | 37.34 | 1,376,808 | +0.18(+0.48%) |
Oct 10, 2019 | 36.99 | 37.36 | 36.93 | 37.16 | 1,177,677 | +0.24(+0.64%) |
Oct 09, 2019 | 37.28 | 37.47 | 36.88 | 36.92 | 898,654 | -0.16(-0.43%) |
Oct 08, 2019 | 37.18 | 37.58 | 36.91 | 37.08 | 1,069,770 | -0.22(-0.58%) |
Oct 07, 2019 | 37.29 | 37.53 | 37.04 | 37.30 | 1,143,890 | -0.18(-0.48%) |
Oct 04, 2019 | 37.18 | 37.51 | 36.72 | 37.48 | 1,779,684 | +0.42(+1.15%) |
Oct 03, 2019 | 37.42 | 37.69 | 36.75 | 37.06 | 1,508,176 | -0.38(-1.01%) |
Oct 02, 2019 | 38.14 | 38.31 | 36.98 | 37.43 | 1,628,962 | -0.56(-1.47%) |
Oct 01, 2019 | 38.73 | 38.82 | 37.91 | 37.99 | 1,520,510 | -0.74(-1.90%) |
Sep 30, 2019 | 37.90 | 38.90 | 37.86 | 38.73 | 1,422,895 | +0.90(+2.37%) |
Sep 27, 2019 | 38.39 | 38.43 | 37.60 | 37.83 | 1,496,232 | -0.33(-0.87%) |
Sep 26, 2019 | 38.21 | 38.56 | 37.99 | 38.16 | 1,196,412 | +0.08(+0.20%) |
Sep 25, 2019 | 38.01 | 38.13 | 37.40 | 38.08 | 1,887,448 | +0.62(+1.66%) |
Sep 24, 2019 | 37.11 | 37.97 | 37.10 | 37.46 | 2,894,484 | +0.45(+1.22%) |
Sep 23, 2019 | 36.71 | 37.29 | 36.67 | 37.01 | 1,767,325 | +0.22(+0.59%) |
Sep 20, 2019 | 37.06 | 37.18 | 36.78 | 36.79 | 2,796,676 | -0.12(-0.33%) |
Sep 19, 2019 | 37.00 | 37.18 | 36.67 | 36.91 | 3,100,149 | -0.06(-0.15%) |
Sep 18, 2019 | 37.87 | 37.94 | 36.76 | 36.97 | 4,791,519 | -1.41(-3.66%) |
Sep 17, 2019 | 38.24 | 39.03 | 37.83 | 38.38 | 3,718,232 | -0.08(-0.20%) |
Sep 16, 2019 | 36.40 | 39.34 | 36.23 | 38.45 | 7,521,386 | +1.91(+5.21%) |
Sep 13, 2019 | 36.27 | 36.56 | 35.73 | 36.55 | 2,591,455 | +0.26(+0.73%) |
Sep 12, 2019 | 36.32 | 36.49 | 35.87 | 36.28 | 1,730,077 | +0.07(+0.18%) |
Sep 11, 2019 | 35.24 | 36.23 | 35.12 | 36.22 | 2,233,530 | +1.13(+3.23%) |
Sep 10, 2019 | 34.32 | 35.09 | 33.99 | 35.08 | 2,640,361 | +0.77(+2.25%) |
Sep 09, 2019 | 34.51 | 34.80 | 34.15 | 34.31 | 1,660,058 | -0.31(-0.90%) |
Sep 06, 2019 | 34.34 | 34.81 | 34.34 | 34.62 | 1,920,032 | +0.25(+0.74%) |
Sep 05, 2019 | 34.80 | 35.08 | 34.13 | 34.37 | 1,382,298 | -0.18(-0.52%) |
Sep 04, 2019 | 34.43 | 34.74 | 34.23 | 34.55 | 1,120,468 | +0.39(+1.13%) |