Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.67 | 39.22 | 38.55 | 39.06 | 250,400 | +0.14(+0.36%) |
Nov 27, 2019 | 40.05 | 40.27 | 38.54 | 38.92 | 605,200 | -1.09(-2.72%) |
Nov 26, 2019 | 40.56 | 40.96 | 39.93 | 40.01 | 431,303 | -0.46(-1.14%) |
Nov 25, 2019 | 40.41 | 40.83 | 40.15 | 40.47 | 385,399 | -0.15(-0.37%) |
Nov 22, 2019 | 39.54 | 40.83 | 39.45 | 40.62 | 546,700 | +1.18(+2.99%) |
Nov 21, 2019 | 38.43 | 39.55 | 38.32 | 39.44 | 744,183 | +0.86(+2.23%) |
Nov 20, 2019 | 37.49 | 38.72 | 37.26 | 38.58 | 847,815 | +1.08(+2.88%) |
Nov 19, 2019 | 39.52 | 39.64 | 37.43 | 37.50 | 600,020 | -2.24(-5.64%) |
Nov 18, 2019 | 39.51 | 39.85 | 39.07 | 39.74 | 548,130 | +0.23(+0.58%) |
Nov 15, 2019 | 38.92 | 39.63 | 38.50 | 39.51 | 574,700 | +0.77(+1.99%) |
Nov 14, 2019 | 37.90 | 38.87 | 37.90 | 38.74 | 445,647 | +0.81(+2.14%) |
Nov 13, 2019 | 37.51 | 38.18 | 37.28 | 37.93 | 418,552 | +0.23(+0.61%) |
Nov 12, 2019 | 38.24 | 38.42 | 37.35 | 37.70 | 605,645 | -0.86(-2.23%) |
Nov 11, 2019 | 37.14 | 38.78 | 36.82 | 38.56 | 598,496 | +1.13(+3.02%) |
Nov 08, 2019 | 37.85 | 38.74 | 35.87 | 37.43 | 2,701,800 | +3.71(+11.00%) |
Nov 07, 2019 | 33.86 | 34.61 | 33.50 | 33.72 | 1,479,387 | +0.11(+0.33%) |
Nov 06, 2019 | 33.20 | 33.95 | 33.06 | 33.61 | 372,323 | +0.32(+0.96%) |
Nov 05, 2019 | 33.96 | 34.25 | 33.00 | 33.29 | 531,302 | -0.57(-1.68%) |
Nov 04, 2019 | 33.83 | 33.99 | 33.27 | 33.86 | 411,423 | +0.24(+0.71%) |
Nov 01, 2019 | 32.65 | 33.73 | 32.41 | 33.62 | 510,400 | +1.23(+3.80%) |
Oct 31, 2019 | 32.83 | 32.83 | 32.13 | 32.39 | 634,410 | -0.51(-1.55%) |
Oct 30, 2019 | 33.57 | 33.65 | 32.80 | 32.90 | 376,906 | -0.56(-1.67%) |
Oct 29, 2019 | 34.25 | 34.45 | 33.26 | 33.46 | 467,559 | -1.05(-3.04%) |
Oct 28, 2019 | 34.17 | 34.93 | 33.81 | 34.51 | 464,173 | +0.53(+1.56%) |
Oct 25, 2019 | 33.02 | 34.02 | 33.02 | 33.98 | 379,400 | +0.84(+2.53%) |
Oct 24, 2019 | 32.90 | 33.24 | 32.24 | 33.14 | 376,017 | +0.26(+0.79%) |
Oct 23, 2019 | 32.48 | 32.95 | 32.24 | 32.88 | 294,701 | +0.30(+0.92%) |
Oct 22, 2019 | 33.03 | 33.15 | 32.39 | 32.58 | 770,967 | -0.33(-0.99%) |
Oct 21, 2019 | 31.98 | 33.07 | 31.85 | 32.91 | 435,829 | +1.16(+3.64%) |
Oct 18, 2019 | 31.87 | 32.28 | 31.39 | 31.75 | 445,300 | -0.18(-0.56%) |
Oct 17, 2019 | 31.13 | 32.51 | 31.03 | 31.93 | 837,058 | +0.91(+2.93%) |
Oct 16, 2019 | 30.68 | 31.21 | 30.68 | 31.02 | 604,923 | +0.09(+0.29%) |
Oct 15, 2019 | 29.88 | 31.21 | 29.47 | 30.93 | 718,823 | +0.91(+3.03%) |
Oct 14, 2019 | 29.30 | 30.14 | 28.78 | 30.02 | 655,908 | +0.76(+2.60%) |
Oct 11, 2019 | 29.12 | 29.97 | 28.97 | 29.26 | 465,100 | +0.56(+1.95%) |
Oct 10, 2019 | 29.06 | 29.55 | 28.37 | 28.70 | 711,326 | -0.38(-1.31%) |
Oct 09, 2019 | 28.97 | 29.79 | 28.85 | 29.08 | 502,713 | +0.45(+1.57%) |
Oct 08, 2019 | 29.78 | 29.90 | 28.58 | 28.63 | 706,312 | -1.50(-4.98%) |
Oct 07, 2019 | 29.57 | 30.26 | 29.00 | 30.13 | 624,773 | +0.45(+1.52%) |
Oct 04, 2019 | 29.47 | 29.80 | 29.03 | 29.68 | 577,800 | +0.58(+1.99%) |
Oct 03, 2019 | 28.55 | 29.11 | 28.12 | 29.10 | 409,585 | +0.50(+1.75%) |
Oct 02, 2019 | 29.14 | 29.17 | 28.42 | 28.60 | 787,763 | -0.85(-2.89%) |
Oct 01, 2019 | 29.63 | 30.06 | 29.12 | 29.45 | 649,610 | -0.10(-0.34%) |
Sep 30, 2019 | 29.22 | 29.69 | 28.95 | 29.55 | 549,718 | +0.38(+1.30%) |
Sep 27, 2019 | 29.66 | 30.28 | 29.07 | 29.17 | 869,600 | -0.46(-1.55%) |
Sep 26, 2019 | 30.20 | 30.20 | 29.38 | 29.63 | 651,401 | -0.58(-1.92%) |
Sep 25, 2019 | 29.54 | 30.38 | 29.41 | 30.21 | 1,848,289 | +0.72(+2.44%) |
Sep 24, 2019 | 30.20 | 30.31 | 29.22 | 29.49 | 2,578,936 | -0.64(-2.12%) |
Sep 23, 2019 | 30.40 | 30.55 | 29.79 | 30.13 | 900,733 | -0.33(-1.08%) |
Sep 20, 2019 | 30.61 | 30.88 | 30.14 | 30.46 | 1,588,700 | -0.12(-0.39%) |
Sep 19, 2019 | 31.13 | 31.30 | 30.53 | 30.58 | 803,121 | -0.41(-1.32%) |
Sep 18, 2019 | 32.26 | 32.32 | 30.61 | 30.99 | 610,496 | -1.08(-3.37%) |
Sep 17, 2019 | 32.09 | 32.35 | 31.56 | 32.07 | 430,175 | -0.19(-0.59%) |
Sep 16, 2019 | 31.87 | 32.43 | 31.41 | 32.26 | 385,161 | +0.33(+1.03%) |
Sep 13, 2019 | 32.00 | 32.54 | 31.60 | 31.93 | 550,100 | -0.05(-0.16%) |
Sep 12, 2019 | 32.95 | 33.36 | 31.56 | 31.98 | 486,268 | -0.90(-2.74%) |
Sep 11, 2019 | 32.91 | 33.30 | 32.13 | 32.88 | 581,079 | +0.25(+0.77%) |
Sep 10, 2019 | 30.73 | 32.79 | 30.57 | 32.63 | 1,127,772 | +1.74(+5.63%) |
Sep 09, 2019 | 31.43 | 31.54 | 30.36 | 30.89 | 875,936 | -0.55(-1.75%) |
Sep 06, 2019 | 32.06 | 32.19 | 31.40 | 31.44 | 576,900 | -0.53(-1.66%) |
Sep 05, 2019 | 32.01 | 32.35 | 31.56 | 31.97 | 880,349 | -0.26(-0.81%) |
Sep 04, 2019 | 31.97 | 32.83 | 30.82 | 32.23 | 1,350,136 | -0.66(-2.01%) |