Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.84 | 40.08 | 39.65 | 39.74 | 455,150 | -0.05(-0.11%) |
Nov 27, 2019 | 39.29 | 39.88 | 39.19 | 39.79 | 1,603,441 | +0.65(+1.67%) |
Nov 26, 2019 | 38.60 | 39.15 | 38.55 | 39.14 | 2,385,873 | +0.70(+1.82%) |
Nov 25, 2019 | 38.38 | 38.67 | 38.17 | 38.44 | 914,470 | +0.27(+0.72%) |
Nov 22, 2019 | 38.19 | 38.32 | 37.55 | 38.16 | 3,417,053 | -0.02(-0.04%) |
Nov 21, 2019 | 38.87 | 39.14 | 38.16 | 38.18 | 1,505,220 | -0.86(-2.20%) |
Nov 20, 2019 | 38.85 | 39.35 | 38.80 | 39.04 | 1,941,651 | +0.22(+0.57%) |
Nov 19, 2019 | 38.77 | 38.92 | 38.29 | 38.82 | 1,668,938 | +0.11(+0.27%) |
Nov 18, 2019 | 38.46 | 39.07 | 38.41 | 38.71 | 3,290,224 | +0.20(+0.53%) |
Nov 15, 2019 | 38.23 | 38.55 | 38.08 | 38.51 | 1,255,881 | +0.27(+0.69%) |
Nov 14, 2019 | 37.76 | 38.24 | 37.73 | 38.24 | 1,002,376 | +0.52(+1.37%) |
Nov 13, 2019 | 37.45 | 38.03 | 37.45 | 37.72 | 1,052,709 | +0.24(+0.65%) |
Nov 12, 2019 | 37.67 | 37.99 | 37.42 | 37.48 | 766,573 | -0.05(-0.14%) |
Nov 11, 2019 | 37.59 | 37.74 | 37.20 | 37.53 | 1,029,473 | +0.11(+0.30%) |
Nov 08, 2019 | 37.19 | 37.48 | 36.94 | 37.42 | 1,414,894 | +0.14(+0.37%) |
Nov 07, 2019 | 38.18 | 38.29 | 37.08 | 37.28 | 1,291,403 | -0.95(-2.48%) |
Nov 06, 2019 | 38.35 | 38.50 | 37.95 | 38.23 | 1,232,206 | -0.01(-0.02%) |
Nov 05, 2019 | 37.76 | 38.66 | 37.52 | 38.24 | 1,474,937 | +0.48(+1.27%) |
Nov 04, 2019 | 37.68 | 37.88 | 37.28 | 37.76 | 1,000,035 | -0.02(-0.06%) |
Nov 01, 2019 | 37.78 | 37.91 | 37.20 | 37.78 | 671,254 | -0.02(-0.04%) |
Oct 31, 2019 | 37.63 | 37.97 | 37.36 | 37.80 | 1,031,328 | +0.21(+0.56%) |
Oct 30, 2019 | 37.28 | 37.69 | 37.17 | 37.59 | 698,988 | +0.35(+0.94%) |
Oct 29, 2019 | 36.94 | 37.41 | 36.94 | 37.24 | 555,101 | +0.33(+0.90%) |
Oct 28, 2019 | 36.98 | 37.06 | 36.76 | 36.91 | 686,801 | -0.13(-0.35%) |
Oct 25, 2019 | 37.13 | 37.22 | 36.74 | 37.03 | 763,022 | -0.06(-0.16%) |
Oct 24, 2019 | 37.18 | 37.23 | 36.94 | 37.09 | 911,399 | -0.02(-0.04%) |
Oct 23, 2019 | 37.40 | 37.40 | 36.89 | 37.11 | 908,520 | -0.23(-0.61%) |
Oct 22, 2019 | 37.57 | 37.57 | 37.16 | 37.34 | 558,701 | -0.15(-0.40%) |
Oct 21, 2019 | 36.88 | 37.51 | 36.76 | 37.49 | 818,361 | +0.58(+1.58%) |
Oct 18, 2019 | 36.50 | 36.99 | 36.41 | 36.91 | 690,240 | +0.39(+1.06%) |
Oct 17, 2019 | 36.65 | 36.76 | 36.43 | 36.52 | 778,514 | -0.18(-0.50%) |
Oct 16, 2019 | 36.38 | 36.73 | 36.15 | 36.70 | 873,426 | +0.27(+0.73%) |
Oct 15, 2019 | 36.59 | 36.69 | 36.34 | 36.44 | 504,557 | -0.16(-0.44%) |
Oct 14, 2019 | 36.70 | 36.73 | 36.37 | 36.59 | 516,719 | -0.02(-0.06%) |
Oct 11, 2019 | 36.97 | 36.97 | 36.44 | 36.62 | 710,018 | -0.15(-0.41%) |
Oct 10, 2019 | 36.55 | 36.83 | 36.37 | 36.77 | 1,017,349 | +0.31(+0.85%) |
Oct 09, 2019 | 36.56 | 36.72 | 36.35 | 36.46 | 501,379 | -0.08(-0.23%) |
Oct 08, 2019 | 36.45 | 36.74 | 36.31 | 36.54 | 984,853 | +0.17(+0.46%) |
Oct 07, 2019 | 36.30 | 36.55 | 36.23 | 36.37 | 1,344,462 | -0.08(-0.21%) |
Oct 04, 2019 | 36.22 | 36.47 | 36.15 | 36.45 | 703,425 | +0.20(+0.54%) |
Oct 03, 2019 | 36.32 | 36.65 | 36.03 | 36.25 | 1,282,217 | +0.00(+0.00%) |
Oct 02, 2019 | 36.31 | 36.48 | 35.91 | 36.25 | 722,635 | -0.04(-0.10%) |
Oct 01, 2019 | 36.33 | 36.51 | 35.93 | 36.29 | 1,025,659 | -0.01(-0.02%) |
Sep 30, 2019 | 36.17 | 36.59 | 36.10 | 36.30 | 542,064 | +0.00(+0.00%) |
Sep 27, 2019 | 36.67 | 36.76 | 36.03 | 36.30 | 563,795 | -0.29(-0.80%) |
Sep 26, 2019 | 35.89 | 36.72 | 35.84 | 36.59 | 884,197 | +0.91(+2.54%) |
Sep 25, 2019 | 35.72 | 35.93 | 35.59 | 35.68 | 1,524,494 | +0.00(+0.00%) |
Sep 24, 2019 | 36.04 | 36.11 | 35.56 | 35.68 | 866,076 | -0.35(-0.98%) |
Sep 23, 2019 | 35.99 | 36.42 | 35.95 | 36.04 | 889,562 | +0.05(+0.15%) |
Sep 20, 2019 | 35.75 | 36.04 | 35.63 | 35.98 | 1,631,826 | +0.30(+0.84%) |
Sep 19, 2019 | 35.80 | 35.80 | 35.43 | 35.68 | 1,017,110 | +0.15(+0.42%) |
Sep 18, 2019 | 35.78 | 35.78 | 35.23 | 35.53 | 1,027,313 | -0.12(-0.34%) |
Sep 17, 2019 | 35.39 | 35.89 | 35.29 | 35.65 | 843,656 | +0.28(+0.78%) |
Sep 16, 2019 | 35.27 | 35.45 | 35.15 | 35.38 | 979,039 | +0.24(+0.68%) |
Sep 13, 2019 | 35.37 | 35.67 | 34.89 | 35.14 | 1,286,709 | -0.32(-0.91%) |
Sep 12, 2019 | 35.47 | 35.68 | 35.16 | 35.46 | 748,535 | +0.19(+0.55%) |
Sep 11, 2019 | 35.04 | 35.42 | 34.91 | 35.27 | 876,247 | +0.25(+0.71%) |
Sep 10, 2019 | 34.88 | 35.02 | 34.30 | 35.02 | 854,960 | -0.07(-0.21%) |
Sep 09, 2019 | 35.64 | 35.64 | 34.94 | 35.09 | 1,090,250 | -0.62(-1.74%) |
Sep 06, 2019 | 35.69 | 35.93 | 35.62 | 35.71 | 1,027,470 | +0.05(+0.15%) |
Sep 05, 2019 | 36.17 | 36.34 | 35.39 | 35.66 | 1,653,127 | -0.68(-1.87%) |
Sep 04, 2019 | 36.15 | 36.37 | 36.04 | 36.34 | 874,474 | +0.39(+1.08%) |