Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.21 | 39.11 | 37.21 | 38.35 | 7,269 | +0.47(+1.25%) |
Nov 27, 2019 | 39.48 | 39.86 | 37.59 | 37.87 | 3,703 | -1.04(-2.68%) |
Nov 26, 2019 | 40.43 | 41.38 | 38.16 | 38.92 | 6,514 | -0.38(-0.97%) |
Nov 25, 2019 | 41.76 | 41.76 | 39.20 | 39.29 | 3,537 | -1.90(-4.61%) |
Nov 22, 2019 | 41.57 | 42.52 | 40.24 | 41.19 | 3,081 | +0.00(+0.00%) |
Nov 21, 2019 | 42.14 | 42.52 | 40.81 | 41.19 | 2,932 | +0.00(+0.00%) |
Nov 20, 2019 | 41.19 | 42.14 | 40.81 | 41.19 | 1,655 | +0.38(+0.93%) |
Nov 19, 2019 | 41.76 | 41.95 | 40.06 | 40.81 | 2,228 | -0.76(-1.83%) |
Nov 18, 2019 | 42.14 | 42.14 | 41.38 | 41.57 | 118 | -0.19(-0.45%) |
Nov 15, 2019 | 41.76 | 41.95 | 41.19 | 41.76 | 2,992 | +0.95(+2.33%) |
Nov 14, 2019 | 41.38 | 41.76 | 40.81 | 40.81 | 4,532 | -0.19(-0.46%) |
Nov 13, 2019 | 40.81 | 41.00 | 40.05 | 41.00 | 4,771 | +0.76(+1.89%) |
Nov 12, 2019 | 40.81 | 40.81 | 39.29 | 40.24 | 4,339 | +0.57(+1.44%) |
Nov 11, 2019 | 40.81 | 40.81 | 39.48 | 39.67 | 3,840 | +1.71(+4.50%) |
Nov 08, 2019 | 40.81 | 40.81 | 37.78 | 37.97 | 4,683 | +0.00(+0.00%) |
Nov 07, 2019 | 39.86 | 39.86 | 37.59 | 37.97 | 3,937 | -0.19(-0.50%) |
Nov 06, 2019 | 39.86 | 39.86 | 37.59 | 38.16 | 2,787 | +0.00(+0.00%) |
Nov 05, 2019 | 39.86 | 39.86 | 37.59 | 38.16 | 3,373 | +0.57(+1.52%) |
Nov 04, 2019 | 37.97 | 38.06 | 36.83 | 37.59 | 4,558 | +0.00(+0.00%) |
Nov 01, 2019 | 38.92 | 38.92 | 36.07 | 37.59 | 4,730 | +1.52(+4.21%) |
Oct 31, 2019 | 36.45 | 36.54 | 36.07 | 36.07 | 565 | +0.00(+0.00%) |
Oct 30, 2019 | 35.88 | 37.02 | 35.69 | 36.07 | 2,319 | +0.19(+0.53%) |
Oct 29, 2019 | 35.88 | 36.07 | 35.86 | 35.88 | 907 | +0.00(+0.00%) |
Oct 28, 2019 | 34.17 | 36.07 | 34.17 | 35.88 | 510 | +0.47(+1.34%) |
Oct 25, 2019 | 35.12 | 35.88 | 35.12 | 35.40 | 421 | -0.09(-0.27%) |
Oct 24, 2019 | 37.40 | 37.40 | 35.50 | 35.50 | 494 | -0.95(-2.60%) |
Oct 23, 2019 | 35.03 | 37.02 | 34.76 | 36.45 | 1,727 | +1.90(+5.49%) |
Oct 22, 2019 | 34.17 | 34.74 | 34.17 | 34.55 | 167 | +0.19(+0.55%) |
Oct 21, 2019 | 34.36 | 34.36 | 34.36 | 34.36 | 23 | +0.19(+0.56%) |
Oct 18, 2019 | 34.17 | 34.17 | 34.17 | 34.17 | 5 | +0.00(+0.00%) |
Oct 17, 2019 | 34.17 | 34.17 | 34.17 | 34.17 | 10 | +0.38(+1.12%) |
Oct 16, 2019 | 33.79 | 33.79 | 33.79 | 33.79 | 27 | +0.19(+0.56%) |
Oct 15, 2019 | 33.60 | 33.79 | 33.60 | 33.60 | 153 | -0.38(-1.12%) |
Oct 14, 2019 | 33.98 | 33.98 | 33.98 | 33.98 | 3 | +0.00(+0.00%) |
Oct 11, 2019 | 34.36 | 34.36 | 33.98 | 33.98 | 284 | -0.57(-1.65%) |
Oct 10, 2019 | 34.74 | 34.74 | 34.55 | 34.55 | 23 | +0.00(+0.00%) |
Oct 09, 2019 | 34.50 | 34.55 | 34.50 | 34.55 | 73 | -0.21(-0.61%) |
Oct 08, 2019 | 34.63 | 34.76 | 34.63 | 34.76 | 16 | +0.40(+1.17%) |
Oct 07, 2019 | 34.36 | 34.49 | 34.36 | 34.36 | 81 | +0.00(+0.00%) |
Oct 04, 2019 | 34.25 | 34.38 | 34.25 | 34.36 | 279 | +0.38(+1.12%) |
Oct 03, 2019 | 33.98 | 33.98 | 33.98 | 33.98 | 110 | -0.38(-1.10%) |
Oct 02, 2019 | 34.36 | 34.36 | 34.36 | 34.36 | 26 | +0.00(+0.00%) |
Oct 01, 2019 | 33.22 | 34.55 | 33.22 | 34.36 | 168 | -0.19(-0.55%) |
Sep 30, 2019 | 34.55 | 34.55 | 34.55 | 34.55 | 6 | +0.49(+1.45%) |
Sep 27, 2019 | 33.98 | 34.06 | 33.98 | 34.06 | 31 | -0.49(-1.43%) |
Sep 26, 2019 | 34.36 | 34.55 | 33.98 | 34.55 | 370 | +1.33(+4.00%) |
Sep 25, 2019 | 33.79 | 34.93 | 33.22 | 33.22 | 288 | +0.19(+0.57%) |
Sep 24, 2019 | 33.22 | 33.22 | 32.27 | 33.03 | 796 | +0.00(+0.00%) |
Sep 23, 2019 | 32.98 | 33.03 | 32.98 | 33.03 | 21 | -0.76(-2.25%) |
Sep 20, 2019 | 33.03 | 33.98 | 32.46 | 33.79 | 226 | +1.90(+5.95%) |
Sep 19, 2019 | 32.46 | 32.46 | 31.89 | 31.89 | 1,001 | -0.38(-1.18%) |
Sep 18, 2019 | 33.03 | 33.03 | 32.27 | 32.27 | 1,403 | -1.90(-5.56%) |
Sep 17, 2019 | 34.74 | 34.81 | 33.98 | 34.17 | 507 | +0.00(+0.00%) |
Sep 16, 2019 | 34.36 | 35.50 | 34.17 | 34.17 | 1,020 | +0.19(+0.56%) |
Sep 13, 2019 | 37.59 | 38.73 | 33.79 | 33.98 | 769 | -3.42(-9.14%) |
Sep 12, 2019 | 38.35 | 38.73 | 37.40 | 37.40 | 842 | -0.95(-2.48%) |
Sep 11, 2019 | 39.48 | 39.48 | 38.16 | 38.35 | 1,245 | -0.57(-1.46%) |
Sep 10, 2019 | 38.92 | 39.29 | 38.73 | 38.92 | 135 | -0.76(-1.91%) |
Sep 09, 2019 | 41.19 | 41.56 | 39.29 | 39.67 | 296 | -0.95(-2.34%) |
Sep 06, 2019 | 41.00 | 41.18 | 40.24 | 40.62 | 57 | -0.95(-2.28%) |
Sep 05, 2019 | 41.00 | 41.76 | 40.81 | 41.57 | 60 | +0.95(+2.34%) |
Sep 04, 2019 | 41.19 | 41.57 | 40.43 | 40.62 | 90 | -0.76(-1.84%) |