Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.33 | 37.65 | 37.26 | 37.37 | 154,994 | +0.03(+0.08%) |
Nov 27, 2019 | 37.06 | 37.59 | 37.06 | 37.34 | 211,559 | +0.41(+1.11%) |
Nov 26, 2019 | 36.43 | 37.01 | 36.35 | 36.93 | 324,354 | +0.51(+1.39%) |
Nov 25, 2019 | 36.10 | 36.68 | 36.02 | 36.42 | 224,574 | +0.42(+1.17%) |
Nov 22, 2019 | 35.91 | 36.03 | 35.70 | 36.00 | 233,455 | +0.20(+0.55%) |
Nov 21, 2019 | 35.96 | 36.39 | 35.72 | 35.81 | 352,776 | -0.03(-0.08%) |
Nov 20, 2019 | 35.53 | 35.97 | 35.25 | 35.84 | 664,247 | +0.23(+0.66%) |
Nov 19, 2019 | 35.99 | 36.05 | 35.59 | 35.60 | 307,786 | -0.33(-0.92%) |
Nov 18, 2019 | 35.87 | 36.15 | 35.77 | 35.94 | 473,726 | -0.01(-0.03%) |
Nov 15, 2019 | 36.74 | 36.81 | 35.85 | 35.95 | 314,719 | -0.60(-1.63%) |
Nov 14, 2019 | 36.23 | 36.84 | 36.03 | 36.54 | 536,816 | +0.27(+0.75%) |
Nov 13, 2019 | 37.28 | 37.29 | 36.07 | 36.27 | 768,299 | -1.35(-3.58%) |
Nov 12, 2019 | 37.22 | 37.68 | 37.06 | 37.62 | 289,144 | +0.54(+1.45%) |
Nov 11, 2019 | 36.99 | 37.18 | 36.71 | 37.08 | 296,346 | -0.01(-0.03%) |
Nov 08, 2019 | 36.91 | 37.61 | 36.78 | 37.09 | 500,173 | -0.04(-0.11%) |
Nov 07, 2019 | 37.08 | 38.78 | 36.77 | 37.13 | 490,420 | +0.04(+0.11%) |
Nov 06, 2019 | 36.67 | 37.18 | 36.34 | 37.09 | 487,869 | +0.30(+0.82%) |
Nov 05, 2019 | 36.66 | 36.87 | 36.34 | 36.79 | 300,101 | +0.19(+0.51%) |
Nov 04, 2019 | 36.83 | 36.92 | 36.23 | 36.60 | 373,811 | +0.00(+0.00%) |
Nov 01, 2019 | 36.44 | 36.96 | 36.06 | 36.60 | 279,204 | +0.43(+1.19%) |
Oct 31, 2019 | 36.17 | 36.48 | 35.86 | 36.17 | 625,961 | -0.04(-0.11%) |
Oct 30, 2019 | 36.04 | 36.32 | 35.84 | 36.21 | 224,634 | +0.15(+0.41%) |
Oct 29, 2019 | 35.76 | 36.44 | 35.70 | 36.06 | 241,824 | +0.12(+0.33%) |
Oct 28, 2019 | 35.48 | 35.99 | 35.38 | 35.95 | 247,961 | +0.63(+1.80%) |
Oct 25, 2019 | 34.99 | 35.89 | 34.99 | 35.31 | 308,681 | +0.18(+0.50%) |
Oct 24, 2019 | 35.38 | 35.89 | 34.96 | 35.14 | 223,452 | -0.18(-0.50%) |
Oct 23, 2019 | 35.30 | 35.77 | 35.07 | 35.31 | 417,619 | -0.03(-0.08%) |
Oct 22, 2019 | 35.33 | 35.74 | 35.19 | 35.34 | 306,431 | +0.01(+0.03%) |
Oct 21, 2019 | 35.70 | 35.99 | 35.23 | 35.33 | 270,295 | -0.17(-0.47%) |
Oct 18, 2019 | 35.53 | 35.79 | 35.23 | 35.50 | 583,894 | -0.20(-0.55%) |
Oct 17, 2019 | 35.51 | 36.27 | 35.51 | 35.69 | 350,765 | +0.27(+0.77%) |
Oct 16, 2019 | 34.70 | 35.42 | 34.70 | 35.42 | 441,253 | +0.66(+1.91%) |
Oct 15, 2019 | 34.28 | 34.92 | 34.25 | 34.75 | 541,008 | +0.63(+1.83%) |
Oct 14, 2019 | 34.19 | 34.47 | 34.05 | 34.13 | 266,214 | -0.16(-0.46%) |
Oct 11, 2019 | 34.01 | 34.58 | 33.91 | 34.28 | 475,815 | +0.64(+1.92%) |
Oct 10, 2019 | 33.57 | 34.06 | 33.44 | 33.64 | 296,109 | +0.21(+0.61%) |
Oct 09, 2019 | 32.97 | 33.55 | 32.94 | 33.44 | 288,442 | +0.70(+2.15%) |
Oct 08, 2019 | 32.76 | 33.29 | 32.65 | 32.73 | 308,561 | -0.13(-0.39%) |
Oct 07, 2019 | 32.79 | 33.10 | 32.49 | 32.86 | 350,324 | -0.09(-0.27%) |
Oct 04, 2019 | 31.08 | 32.97 | 31.08 | 32.95 | 546,332 | +2.17(+7.05%) |
Oct 03, 2019 | 30.85 | 31.02 | 30.36 | 30.78 | 636,890 | -0.07(-0.22%) |
Oct 02, 2019 | 31.13 | 31.24 | 30.63 | 30.85 | 956,450 | -0.42(-1.34%) |
Oct 01, 2019 | 31.79 | 32.29 | 31.24 | 31.27 | 564,925 | -0.26(-0.84%) |
Sep 30, 2019 | 31.65 | 31.97 | 31.45 | 31.53 | 493,389 | -0.09(-0.28%) |
Sep 27, 2019 | 31.69 | 31.84 | 31.32 | 31.62 | 207,459 | +0.03(+0.09%) |
Sep 26, 2019 | 31.68 | 31.87 | 31.41 | 31.59 | 274,421 | -0.19(-0.58%) |
Sep 25, 2019 | 31.17 | 31.88 | 31.07 | 31.77 | 303,165 | +0.56(+1.78%) |
Sep 24, 2019 | 31.55 | 31.80 | 31.01 | 31.22 | 407,687 | -0.35(-1.11%) |
Sep 23, 2019 | 31.79 | 32.17 | 31.54 | 31.57 | 204,736 | -0.44(-1.37%) |
Sep 20, 2019 | 32.40 | 32.43 | 31.94 | 32.01 | 789,101 | -0.35(-1.09%) |
Sep 19, 2019 | 32.59 | 32.73 | 32.36 | 32.36 | 400,319 | -0.23(-0.72%) |
Sep 18, 2019 | 32.49 | 32.70 | 32.16 | 32.59 | 481,574 | +0.08(+0.24%) |
Sep 17, 2019 | 32.44 | 32.83 | 32.25 | 32.52 | 443,793 | +0.04(+0.12%) |
Sep 16, 2019 | 31.38 | 32.54 | 31.27 | 32.48 | 429,362 | +1.02(+3.23%) |
Sep 13, 2019 | 31.27 | 31.72 | 30.91 | 31.46 | 659,222 | +0.67(+2.19%) |
Sep 12, 2019 | 31.05 | 31.19 | 30.76 | 30.79 | 439,133 | -0.27(-0.88%) |
Sep 11, 2019 | 30.77 | 31.22 | 30.49 | 31.06 | 816,659 | +0.47(+1.53%) |
Sep 10, 2019 | 31.66 | 31.66 | 30.55 | 30.59 | 820,560 | -1.08(-3.42%) |
Sep 09, 2019 | 31.54 | 31.99 | 31.26 | 31.68 | 892,014 | +0.33(+1.06%) |
Sep 06, 2019 | 31.39 | 31.91 | 30.78 | 31.34 | 4,446,911 | +1.79(+6.05%) |
Sep 05, 2019 | 29.49 | 29.99 | 29.03 | 29.56 | 607,321 | +0.64(+2.20%) |
Sep 04, 2019 | 29.33 | 29.80 | 28.17 | 28.92 | 1,080,294 | -1.57(-5.16%) |