Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.53 | 40.75 | 40.52 | 40.54 | 2,900 | +0.51(+1.26%) |
Nov 27, 2019 | 40.02 | 40.13 | 40.02 | 40.03 | 800 | +0.08(+0.20%) |
Nov 26, 2019 | 39.98 | 40.00 | 39.91 | 39.95 | 9,856 | -0.21(-0.51%) |
Nov 25, 2019 | 40.28 | 40.28 | 40.16 | 40.16 | 1,072 | +0.03(+0.06%) |
Nov 22, 2019 | 40.16 | 40.30 | 39.99 | 40.13 | 1,700 | +0.61(+1.56%) |
Nov 21, 2019 | 39.60 | 39.60 | 39.52 | 39.52 | 852 | -0.38(-0.94%) |
Nov 20, 2019 | 40.10 | 40.15 | 39.78 | 39.90 | 2,199 | +0.14(+0.34%) |
Nov 19, 2019 | 39.66 | 39.85 | 39.66 | 39.76 | 2,091 | -0.28(-0.70%) |
Nov 18, 2019 | 39.77 | 40.06 | 39.77 | 40.04 | 3,864 | +0.26(+0.65%) |
Nov 15, 2019 | 40.24 | 40.24 | 39.78 | 39.78 | 1,800 | -0.34(-0.85%) |
Nov 14, 2019 | 40.23 | 40.33 | 40.07 | 40.12 | 4,848 | -0.12(-0.30%) |
Nov 13, 2019 | 40.02 | 40.36 | 39.98 | 40.24 | 9,389 | +0.70(+1.77%) |
Nov 12, 2019 | 39.34 | 39.54 | 39.30 | 39.54 | 13,614 | +0.00(+0.00%) |
Nov 11, 2019 | 39.35 | 39.63 | 39.28 | 39.54 | 8,178 | +0.20(+0.51%) |
Nov 08, 2019 | 40.33 | 40.33 | 38.77 | 39.34 | 3,400 | +0.54(+1.39%) |
Nov 07, 2019 | 39.12 | 39.30 | 38.80 | 38.80 | 13,323 | -0.62(-1.57%) |
Nov 06, 2019 | 39.69 | 39.69 | 39.38 | 39.42 | 4,943 | -0.46(-1.15%) |
Nov 05, 2019 | 39.74 | 39.90 | 39.68 | 39.88 | 25,983 | +0.70(+1.79%) |
Nov 04, 2019 | 39.30 | 39.37 | 39.10 | 39.18 | 5,513 | +0.09(+0.23%) |
Nov 01, 2019 | 39.05 | 39.18 | 38.75 | 39.09 | 6,200 | +0.12(+0.32%) |
Oct 31, 2019 | 38.59 | 39.19 | 38.57 | 38.97 | 1,630 | +0.12(+0.30%) |
Oct 30, 2019 | 38.56 | 38.94 | 38.56 | 38.85 | 4,562 | +0.06(+0.17%) |
Oct 29, 2019 | 39.23 | 39.23 | 38.60 | 38.79 | 4,131 | -0.53(-1.36%) |
Oct 28, 2019 | 39.42 | 39.42 | 39.24 | 39.32 | 2,037 | +0.74(+1.93%) |
Oct 25, 2019 | 38.60 | 38.80 | 38.50 | 38.58 | 4,400 | +0.12(+0.33%) |
Oct 24, 2019 | 38.28 | 38.56 | 38.28 | 38.45 | 1,714 | +0.17(+0.43%) |
Oct 23, 2019 | 37.94 | 38.28 | 37.94 | 38.28 | 352 | +0.12(+0.31%) |
Oct 22, 2019 | 38.02 | 38.29 | 37.98 | 38.16 | 1,417 | -0.31(-0.82%) |
Oct 21, 2019 | 38.30 | 38.48 | 38.30 | 38.48 | 2,188 | -0.12(-0.31%) |
Oct 18, 2019 | 38.27 | 38.64 | 38.27 | 38.60 | 1,600 | +0.30(+0.79%) |
Oct 17, 2019 | 38.87 | 38.94 | 38.30 | 38.30 | 3,575 | -0.37(-0.97%) |
Oct 16, 2019 | 38.90 | 38.90 | 38.57 | 38.67 | 3,367 | -0.67(-1.69%) |
Oct 15, 2019 | 39.01 | 39.34 | 39.01 | 39.34 | 887 | +0.12(+0.31%) |
Oct 14, 2019 | 39.30 | 39.36 | 39.22 | 39.22 | 2,500 | +0.47(+1.21%) |
Oct 11, 2019 | 38.85 | 38.85 | 38.75 | 38.75 | 900 | -0.06(-0.17%) |
Oct 10, 2019 | 38.66 | 38.81 | 38.65 | 38.81 | 675 | +0.14(+0.37%) |
Oct 09, 2019 | 39.00 | 39.00 | 38.67 | 38.67 | 1,458 | -0.34(-0.88%) |
Oct 08, 2019 | 39.27 | 39.27 | 39.02 | 39.02 | 126 | -0.33(-0.85%) |
Oct 07, 2019 | 38.31 | 39.35 | 38.30 | 39.35 | 5,653 | -0.41(-1.03%) |
Oct 04, 2019 | 40.10 | 40.10 | 39.76 | 39.76 | 3,100 | -0.22(-0.56%) |
Oct 03, 2019 | 40.05 | 40.06 | 39.68 | 39.98 | 5,028 | -0.22(-0.54%) |
Oct 02, 2019 | 40.41 | 40.41 | 40.19 | 40.20 | 3,253 | -0.21(-0.52%) |
Oct 01, 2019 | 40.20 | 40.41 | 40.10 | 40.41 | 5,489 | +0.65(+1.63%) |
Sep 30, 2019 | 39.62 | 40.15 | 39.62 | 39.76 | 3,954 | +0.20(+0.51%) |
Sep 27, 2019 | 39.68 | 39.68 | 39.48 | 39.56 | 1,400 | +0.03(+0.08%) |
Sep 26, 2019 | 39.68 | 39.68 | 39.41 | 39.53 | 1,408 | -0.27(-0.68%) |
Sep 25, 2019 | 39.31 | 39.80 | 39.29 | 39.80 | 2,316 | +1.02(+2.63%) |
Sep 24, 2019 | 38.82 | 39.05 | 38.73 | 38.78 | 4,229 | +0.60(+1.57%) |
Sep 23, 2019 | 38.38 | 38.39 | 38.05 | 38.18 | 7,007 | +0.31(+0.83%) |
Sep 20, 2019 | 37.78 | 37.90 | 37.63 | 37.87 | 5,600 | -0.04(-0.12%) |
Sep 19, 2019 | 37.94 | 38.09 | 37.41 | 37.91 | 15,778 | +0.06(+0.16%) |
Sep 18, 2019 | 37.92 | 37.96 | 37.80 | 37.85 | 4,246 | -0.04(-0.11%) |
Sep 17, 2019 | 38.37 | 38.37 | 37.88 | 37.89 | 6,240 | -0.48(-1.25%) |
Sep 16, 2019 | 38.55 | 39.04 | 38.32 | 38.37 | 12,789 | +0.97(+2.59%) |
Sep 13, 2019 | 37.33 | 37.52 | 37.28 | 37.40 | 16,200 | +0.51(+1.38%) |
Sep 12, 2019 | 37.01 | 37.08 | 36.83 | 36.89 | 2,362 | -0.20(-0.54%) |
Sep 11, 2019 | 37.00 | 37.32 | 36.91 | 37.09 | 6,476 | -0.18(-0.48%) |
Sep 10, 2019 | 37.75 | 37.75 | 37.25 | 37.27 | 3,911 | -0.10(-0.27%) |
Sep 09, 2019 | 37.67 | 37.67 | 37.37 | 37.37 | 1,355 | -0.30(-0.80%) |
Sep 06, 2019 | 37.48 | 37.78 | 37.48 | 37.67 | 3,500 | +0.12(+0.32%) |
Sep 05, 2019 | 37.46 | 37.61 | 37.26 | 37.55 | 2,380 | -0.20(-0.53%) |
Sep 04, 2019 | 38.47 | 38.47 | 37.75 | 37.75 | 1,790 | -0.43(-1.13%) |