Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.53 | 37.93 | 37.37 | 37.50 | 308,900 | -0.29(-0.77%) |
Nov 27, 2019 | 37.70 | 38.02 | 37.53 | 37.79 | 667,900 | +0.08(+0.21%) |
Nov 26, 2019 | 37.37 | 37.86 | 37.23 | 37.71 | 944,375 | +0.26(+0.69%) |
Nov 25, 2019 | 36.88 | 37.61 | 36.79 | 37.45 | 629,226 | +0.82(+2.24%) |
Nov 22, 2019 | 36.31 | 36.70 | 36.12 | 36.63 | 498,100 | +0.39(+1.08%) |
Nov 21, 2019 | 36.48 | 36.91 | 36.10 | 36.24 | 883,876 | -0.16(-0.44%) |
Nov 20, 2019 | 37.23 | 37.89 | 35.72 | 36.40 | 1,100,364 | +0.01(+0.03%) |
Nov 19, 2019 | 33.89 | 36.53 | 33.78 | 36.39 | 1,551,730 | +2.69(+7.98%) |
Nov 18, 2019 | 33.59 | 33.88 | 33.49 | 33.70 | 903,536 | -0.02(-0.06%) |
Nov 15, 2019 | 33.88 | 34.12 | 33.68 | 33.72 | 354,700 | +0.11(+0.33%) |
Nov 14, 2019 | 34.10 | 34.34 | 33.52 | 33.61 | 595,676 | -0.55(-1.60%) |
Nov 13, 2019 | 33.42 | 34.19 | 33.42 | 34.16 | 540,966 | +0.40(+1.17%) |
Nov 12, 2019 | 33.80 | 34.04 | 33.48 | 33.76 | 380,260 | +0.07(+0.22%) |
Nov 11, 2019 | 33.86 | 34.27 | 33.49 | 33.69 | 516,756 | -0.71(-2.08%) |
Nov 08, 2019 | 34.03 | 34.50 | 33.68 | 34.40 | 465,900 | +0.40(+1.18%) |
Nov 07, 2019 | 33.20 | 34.02 | 32.30 | 34.00 | 880,028 | +2.38(+7.53%) |
Nov 06, 2019 | 31.85 | 32.00 | 31.37 | 31.62 | 495,789 | -0.29(-0.91%) |
Nov 05, 2019 | 31.98 | 32.27 | 31.78 | 31.91 | 497,280 | +0.11(+0.35%) |
Nov 04, 2019 | 32.17 | 32.17 | 31.56 | 31.80 | 518,607 | -0.02(-0.06%) |
Nov 01, 2019 | 31.57 | 32.06 | 31.35 | 31.82 | 543,600 | +0.43(+1.37%) |
Oct 31, 2019 | 31.97 | 32.04 | 31.11 | 31.39 | 456,204 | -0.62(-1.94%) |
Oct 30, 2019 | 31.92 | 32.27 | 31.64 | 32.01 | 249,764 | +0.09(+0.28%) |
Oct 29, 2019 | 31.67 | 32.06 | 31.55 | 31.92 | 338,418 | +0.16(+0.50%) |
Oct 28, 2019 | 31.45 | 31.85 | 31.40 | 31.76 | 301,055 | +0.62(+1.99%) |
Oct 25, 2019 | 31.16 | 31.29 | 30.96 | 31.14 | 393,600 | -0.01(-0.03%) |
Oct 24, 2019 | 31.09 | 31.33 | 30.51 | 31.15 | 341,307 | +0.40(+1.30%) |
Oct 23, 2019 | 30.71 | 31.09 | 30.43 | 30.75 | 314,350 | -0.08(-0.26%) |
Oct 22, 2019 | 31.22 | 31.43 | 30.80 | 30.83 | 281,082 | -0.40(-1.27%) |
Oct 21, 2019 | 31.36 | 31.54 | 30.99 | 31.23 | 284,254 | +0.26(+0.84%) |
Oct 18, 2019 | 31.33 | 31.50 | 30.72 | 30.96 | 447,100 | -0.57(-1.79%) |
Oct 17, 2019 | 31.51 | 31.75 | 31.32 | 31.53 | 451,809 | +0.23(+0.75%) |
Oct 16, 2019 | 31.05 | 31.32 | 30.74 | 31.30 | 621,669 | +0.01(+0.02%) |
Oct 15, 2019 | 30.45 | 31.40 | 30.32 | 31.29 | 528,128 | +0.98(+3.23%) |
Oct 14, 2019 | 30.65 | 30.73 | 30.23 | 30.31 | 513,105 | -0.52(-1.69%) |
Oct 11, 2019 | 31.08 | 31.27 | 30.79 | 30.83 | 1,411,700 | +0.25(+0.82%) |
Oct 10, 2019 | 30.76 | 30.99 | 30.47 | 30.58 | 420,336 | -0.10(-0.33%) |
Oct 09, 2019 | 30.55 | 30.96 | 30.26 | 30.68 | 351,431 | +0.51(+1.69%) |
Oct 08, 2019 | 30.10 | 30.58 | 29.72 | 30.17 | 436,472 | -0.32(-1.05%) |
Oct 07, 2019 | 30.55 | 30.76 | 30.42 | 30.49 | 446,257 | -0.08(-0.26%) |
Oct 04, 2019 | 30.11 | 30.60 | 30.03 | 30.57 | 557,000 | +0.54(+1.80%) |
Oct 03, 2019 | 29.64 | 30.18 | 29.14 | 30.03 | 418,142 | +0.25(+0.84%) |
Oct 02, 2019 | 29.95 | 29.95 | 29.29 | 29.78 | 477,392 | -0.49(-1.62%) |
Oct 01, 2019 | 31.57 | 31.71 | 30.23 | 30.27 | 417,392 | -1.05(-3.37%) |
Sep 30, 2019 | 30.86 | 31.48 | 30.74 | 31.32 | 623,758 | +0.64(+2.10%) |
Sep 27, 2019 | 31.50 | 31.50 | 30.51 | 30.68 | 451,000 | -0.72(-2.29%) |
Sep 26, 2019 | 31.31 | 31.66 | 31.22 | 31.40 | 566,183 | -0.07(-0.22%) |
Sep 25, 2019 | 30.37 | 31.55 | 30.20 | 31.47 | 806,916 | +0.98(+3.21%) |
Sep 24, 2019 | 31.36 | 31.59 | 30.27 | 30.49 | 663,261 | -0.82(-2.62%) |
Sep 23, 2019 | 31.82 | 31.82 | 31.21 | 31.31 | 620,764 | -0.55(-1.73%) |
Sep 20, 2019 | 32.07 | 32.31 | 31.54 | 31.86 | 2,345,700 | -0.30(-0.93%) |
Sep 19, 2019 | 32.49 | 32.93 | 32.12 | 32.16 | 674,766 | -0.35(-1.08%) |
Sep 18, 2019 | 32.89 | 32.89 | 32.04 | 32.51 | 744,610 | -0.19(-0.58%) |
Sep 17, 2019 | 32.72 | 32.95 | 32.41 | 32.70 | 724,488 | -0.15(-0.46%) |
Sep 16, 2019 | 32.50 | 33.03 | 32.31 | 32.85 | 1,268,530 | +0.07(+0.21%) |
Sep 13, 2019 | 33.04 | 33.38 | 32.55 | 32.78 | 991,400 | -0.12(-0.36%) |
Sep 12, 2019 | 32.70 | 33.06 | 31.99 | 32.90 | 1,111,444 | +0.94(+2.94%) |
Sep 11, 2019 | 30.95 | 31.99 | 30.53 | 31.96 | 835,633 | +1.18(+3.83%) |
Sep 10, 2019 | 31.19 | 31.25 | 30.43 | 30.78 | 903,546 | -0.52(-1.66%) |
Sep 09, 2019 | 31.06 | 31.59 | 30.87 | 31.30 | 1,556,871 | +0.31(+1.00%) |
Sep 06, 2019 | 30.63 | 31.14 | 30.31 | 30.99 | 836,900 | +0.32(+1.04%) |
Sep 05, 2019 | 29.79 | 30.81 | 29.55 | 30.67 | 716,902 | +1.39(+4.75%) |
Sep 04, 2019 | 29.07 | 29.40 | 28.67 | 29.28 | 1,405,176 | +0.52(+1.81%) |