Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.76 | 35.06 | 33.76 | 35.06 | 617 | -0.08(-0.22%) |
Nov 27, 2019 | 34.41 | 35.44 | 34.41 | 35.14 | 4,942 | +0.09(+0.25%) |
Nov 26, 2019 | 35.50 | 35.52 | 34.59 | 35.05 | 31,956 | -0.45(-1.26%) |
Nov 25, 2019 | 35.73 | 36.58 | 35.34 | 35.50 | 5,381 | +0.36(+1.02%) |
Nov 22, 2019 | 34.02 | 35.14 | 34.02 | 35.14 | 4,324 | +0.38(+1.09%) |
Nov 21, 2019 | 34.80 | 35.02 | 34.35 | 34.76 | 6,270 | +0.02(+0.06%) |
Nov 20, 2019 | 34.53 | 35.37 | 34.53 | 34.74 | 4,655 | -0.22(-0.64%) |
Nov 19, 2019 | 34.85 | 34.97 | 34.49 | 34.97 | 3,634 | +0.52(+1.52%) |
Nov 18, 2019 | 36.71 | 36.71 | 32.95 | 34.44 | 11,255 | -2.17(-5.92%) |
Nov 15, 2019 | 37.51 | 37.51 | 36.61 | 36.61 | 3,603 | -0.89(-2.38%) |
Nov 14, 2019 | 36.53 | 37.50 | 36.41 | 37.50 | 1,980 | +0.79(+2.14%) |
Nov 13, 2019 | 37.10 | 37.10 | 36.42 | 36.71 | 2,407 | -0.68(-1.82%) |
Nov 12, 2019 | 38.36 | 38.36 | 37.39 | 37.39 | 1,285 | -0.64(-1.69%) |
Nov 11, 2019 | 37.57 | 38.03 | 37.57 | 38.03 | 1,003 | +0.19(+0.51%) |
Nov 08, 2019 | 37.68 | 37.84 | 37.68 | 37.84 | 1,647 | +0.03(+0.08%) |
Nov 07, 2019 | 37.50 | 37.81 | 37.50 | 37.81 | 1,518 | -0.35(-0.92%) |
Nov 06, 2019 | 38.53 | 38.53 | 37.53 | 38.16 | 3,264 | -0.62(-1.60%) |
Nov 05, 2019 | 39.28 | 39.38 | 38.60 | 38.78 | 4,792 | -0.56(-1.43%) |
Nov 04, 2019 | 39.62 | 39.87 | 39.35 | 39.35 | 6,922 | -0.18(-0.47%) |
Nov 01, 2019 | 39.63 | 39.63 | 39.03 | 39.53 | 3,500 | +0.10(+0.25%) |
Oct 31, 2019 | 38.41 | 39.43 | 37.46 | 39.43 | 7,039 | +0.69(+1.78%) |
Oct 30, 2019 | 38.77 | 38.87 | 37.10 | 38.74 | 4,870 | -0.06(-0.15%) |
Oct 29, 2019 | 38.50 | 38.84 | 38.11 | 38.80 | 2,908 | +0.49(+1.27%) |
Oct 28, 2019 | 38.87 | 38.96 | 38.32 | 38.32 | 4,503 | -0.49(-1.25%) |
Oct 25, 2019 | 36.74 | 38.80 | 36.74 | 38.80 | 3,500 | +1.45(+3.87%) |
Oct 24, 2019 | 37.59 | 38.11 | 37.35 | 37.35 | 3,128 | -0.13(-0.34%) |
Oct 23, 2019 | 36.33 | 37.48 | 36.33 | 37.48 | 2,564 | +1.30(+3.60%) |
Oct 22, 2019 | 35.53 | 36.18 | 35.53 | 36.18 | 3,182 | +0.80(+2.25%) |
Oct 21, 2019 | 34.52 | 35.93 | 34.41 | 35.38 | 15,401 | +0.40(+1.14%) |
Oct 18, 2019 | 35.10 | 35.11 | 34.90 | 34.98 | 2,471 | -0.21(-0.61%) |
Oct 17, 2019 | 34.84 | 35.58 | 34.60 | 35.20 | 4,850 | +0.35(+1.00%) |
Oct 16, 2019 | 35.17 | 35.38 | 34.85 | 34.85 | 3,623 | -0.84(-2.34%) |
Oct 15, 2019 | 35.92 | 35.92 | 35.06 | 35.68 | 4,919 | +0.09(+0.25%) |
Oct 14, 2019 | 36.50 | 36.70 | 35.60 | 35.60 | 1,599 | -1.11(-3.02%) |
Oct 11, 2019 | 38.01 | 38.01 | 36.42 | 36.70 | 6,177 | -0.83(-2.20%) |
Oct 10, 2019 | 38.36 | 38.65 | 37.45 | 37.53 | 4,746 | -0.58(-1.53%) |
Oct 09, 2019 | 38.70 | 38.99 | 37.55 | 38.11 | 25,061 | -0.17(-0.46%) |
Oct 08, 2019 | 38.56 | 40.04 | 38.23 | 38.29 | 24,128 | -0.17(-0.45%) |
Oct 07, 2019 | 38.06 | 38.81 | 37.69 | 38.46 | 4,072 | +0.06(+0.15%) |
Oct 04, 2019 | 39.47 | 39.47 | 38.02 | 38.40 | 7,104 | +0.94(+2.51%) |
Oct 03, 2019 | 36.36 | 37.46 | 36.36 | 37.46 | 5,638 | +1.29(+3.57%) |
Oct 02, 2019 | 36.29 | 36.60 | 35.85 | 36.17 | 5,552 | -0.11(-0.29%) |
Oct 01, 2019 | 34.92 | 36.28 | 34.92 | 36.28 | 8,991 | +1.71(+4.95%) |
Sep 30, 2019 | 33.98 | 34.71 | 33.94 | 34.57 | 7,255 | +0.12(+0.34%) |
Sep 27, 2019 | 34.87 | 34.87 | 34.45 | 34.45 | 4,839 | -0.51(-1.47%) |
Sep 26, 2019 | 35.23 | 35.23 | 34.72 | 34.97 | 4,715 | +0.00(+0.00%) |
Sep 25, 2019 | 34.80 | 35.75 | 34.77 | 34.97 | 6,420 | +0.26(+0.76%) |
Sep 24, 2019 | 35.27 | 35.27 | 34.60 | 34.70 | 2,720 | -0.30(-0.86%) |
Sep 23, 2019 | 34.94 | 35.40 | 34.94 | 35.00 | 4,497 | +0.05(+0.14%) |
Sep 20, 2019 | 35.69 | 35.69 | 34.78 | 34.96 | 12,252 | -0.80(-2.23%) |
Sep 19, 2019 | 34.64 | 35.75 | 34.64 | 35.75 | 4,409 | +0.30(+0.85%) |
Sep 18, 2019 | 35.58 | 35.58 | 34.82 | 35.45 | 5,875 | +0.16(+0.44%) |
Sep 17, 2019 | 35.81 | 35.81 | 35.30 | 35.30 | 4,312 | -0.16(-0.44%) |
Sep 16, 2019 | 35.57 | 35.65 | 34.84 | 35.45 | 6,549 | +0.00(+0.00%) |
Sep 13, 2019 | 35.46 | 36.42 | 35.45 | 35.45 | 7,104 | -0.66(-1.83%) |
Sep 12, 2019 | 35.32 | 36.32 | 34.90 | 36.11 | 6,879 | +0.81(+2.28%) |
Sep 11, 2019 | 34.79 | 35.84 | 34.79 | 35.31 | 4,448 | +0.85(+2.45%) |
Sep 10, 2019 | 33.99 | 34.76 | 33.99 | 34.46 | 10,480 | +0.56(+1.66%) |
Sep 09, 2019 | 33.77 | 34.23 | 33.68 | 33.90 | 2,441 | +0.29(+0.87%) |
Sep 06, 2019 | 33.01 | 33.99 | 31.20 | 33.61 | 66,614 | +0.24(+0.73%) |
Sep 05, 2019 | 34.12 | 34.30 | 33.07 | 33.36 | 9,180 | -0.34(-1.01%) |
Sep 04, 2019 | 33.88 | 34.21 | 32.87 | 33.70 | 4,368 | +0.10(+0.29%) |