Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.42 | 39.50 | 39.32 | 39.36 | 33,743 | -0.11(-0.27%) |
Nov 27, 2019 | 39.42 | 39.49 | 39.32 | 39.47 | 113,398 | +0.21(+0.53%) |
Nov 26, 2019 | 39.29 | 39.36 | 39.14 | 39.27 | 77,249 | -0.06(-0.16%) |
Nov 25, 2019 | 39.12 | 39.36 | 39.08 | 39.33 | 113,015 | +0.30(+0.76%) |
Nov 22, 2019 | 38.81 | 39.08 | 38.81 | 39.03 | 206,994 | +0.24(+0.63%) |
Nov 21, 2019 | 38.96 | 38.96 | 38.68 | 38.79 | 68,838 | -0.02(-0.05%) |
Nov 20, 2019 | 38.87 | 38.94 | 38.58 | 38.80 | 78,117 | -0.18(-0.46%) |
Nov 19, 2019 | 38.98 | 39.07 | 38.89 | 38.98 | 79,891 | +0.11(+0.28%) |
Nov 18, 2019 | 38.79 | 38.89 | 38.71 | 38.88 | 101,984 | +0.03(+0.07%) |
Nov 15, 2019 | 38.88 | 38.89 | 38.77 | 38.85 | 54,763 | +0.13(+0.33%) |
Nov 14, 2019 | 38.58 | 38.75 | 38.54 | 38.72 | 66,556 | +0.03(+0.07%) |
Nov 13, 2019 | 38.67 | 38.82 | 38.52 | 38.70 | 98,977 | -0.23(-0.58%) |
Nov 12, 2019 | 38.86 | 39.02 | 38.78 | 38.92 | 399,453 | +0.05(+0.14%) |
Nov 11, 2019 | 38.75 | 38.92 | 38.73 | 38.87 | 82,766 | -0.08(-0.21%) |
Nov 08, 2019 | 38.90 | 38.98 | 38.76 | 38.95 | 125,347 | -0.01(-0.02%) |
Nov 07, 2019 | 38.92 | 39.18 | 38.84 | 38.96 | 271,530 | +0.29(+0.75%) |
Nov 06, 2019 | 38.51 | 38.68 | 38.47 | 38.67 | 85,570 | +0.14(+0.35%) |
Nov 05, 2019 | 38.50 | 38.73 | 38.45 | 38.53 | 175,960 | +0.14(+0.38%) |
Nov 04, 2019 | 38.39 | 38.45 | 38.31 | 38.39 | 172,764 | +0.33(+0.85%) |
Nov 01, 2019 | 37.78 | 38.10 | 37.78 | 38.06 | 149,354 | +0.51(+1.35%) |
Oct 31, 2019 | 37.65 | 37.65 | 37.25 | 37.56 | 286,774 | -0.23(-0.60%) |
Oct 30, 2019 | 37.79 | 37.85 | 37.55 | 37.78 | 98,078 | -0.03(-0.07%) |
Oct 29, 2019 | 37.64 | 37.95 | 37.55 | 37.81 | 116,163 | +0.14(+0.36%) |
Oct 28, 2019 | 37.64 | 37.82 | 37.64 | 37.67 | 124,192 | +0.21(+0.55%) |
Oct 25, 2019 | 37.26 | 37.57 | 37.26 | 37.47 | 76,336 | +0.14(+0.36%) |
Oct 24, 2019 | 37.43 | 37.44 | 37.19 | 37.33 | 58,342 | -0.04(-0.10%) |
Oct 23, 2019 | 37.15 | 37.38 | 37.15 | 37.37 | 83,940 | +0.10(+0.27%) |
Oct 22, 2019 | 37.33 | 37.49 | 37.13 | 37.27 | 92,510 | -0.06(-0.17%) |
Oct 21, 2019 | 37.09 | 37.37 | 37.09 | 37.33 | 101,239 | +0.51(+1.37%) |
Oct 18, 2019 | 36.60 | 36.96 | 36.60 | 36.82 | 75,672 | +0.08(+0.22%) |
Oct 17, 2019 | 36.85 | 36.94 | 36.63 | 36.74 | 95,122 | +0.10(+0.27%) |
Oct 16, 2019 | 36.79 | 36.83 | 36.60 | 36.64 | 75,690 | -0.08(-0.22%) |
Oct 15, 2019 | 36.42 | 36.94 | 36.38 | 36.73 | 111,404 | +0.47(+1.30%) |
Oct 14, 2019 | 36.07 | 36.30 | 36.07 | 36.26 | 58,242 | +0.05(+0.12%) |
Oct 11, 2019 | 36.23 | 36.65 | 36.21 | 36.21 | 190,841 | +0.46(+1.29%) |
Oct 10, 2019 | 35.49 | 35.97 | 35.49 | 35.75 | 98,790 | +0.33(+0.94%) |
Oct 09, 2019 | 35.35 | 35.55 | 35.26 | 35.41 | 98,631 | +0.32(+0.90%) |
Oct 08, 2019 | 35.48 | 35.48 | 35.08 | 35.10 | 127,506 | -0.70(-1.97%) |
Oct 07, 2019 | 35.84 | 36.09 | 35.78 | 35.80 | 39,525 | -0.17(-0.48%) |
Oct 04, 2019 | 35.41 | 36.00 | 35.41 | 35.97 | 110,522 | +0.62(+1.76%) |
Oct 03, 2019 | 35.17 | 35.35 | 34.75 | 35.35 | 184,478 | +0.09(+0.26%) |
Oct 02, 2019 | 35.72 | 35.87 | 35.16 | 35.26 | 104,956 | -0.69(-1.91%) |
Oct 01, 2019 | 36.86 | 36.91 | 35.95 | 35.95 | 297,217 | -0.80(-2.19%) |
Sep 30, 2019 | 36.91 | 36.91 | 36.72 | 36.75 | 83,349 | -0.05(-0.15%) |
Sep 27, 2019 | 37.02 | 37.13 | 36.67 | 36.81 | 81,536 | +0.03(+0.07%) |
Sep 26, 2019 | 36.90 | 36.92 | 36.74 | 36.78 | 61,301 | -0.15(-0.42%) |
Sep 25, 2019 | 36.65 | 37.00 | 36.58 | 36.93 | 69,890 | +0.31(+0.84%) |
Sep 24, 2019 | 37.11 | 37.14 | 36.53 | 36.63 | 183,649 | -0.36(-0.98%) |
Sep 23, 2019 | 36.68 | 37.08 | 36.63 | 36.99 | 73,421 | +0.08(+0.22%) |
Sep 20, 2019 | 37.20 | 37.30 | 36.90 | 36.91 | 90,608 | -0.20(-0.55%) |
Sep 19, 2019 | 37.24 | 37.48 | 37.09 | 37.11 | 126,951 | -0.16(-0.43%) |
Sep 18, 2019 | 36.98 | 37.33 | 36.92 | 37.27 | 85,908 | +0.17(+0.46%) |
Sep 17, 2019 | 36.97 | 37.12 | 36.84 | 37.10 | 114,317 | -0.02(-0.05%) |
Sep 16, 2019 | 36.91 | 37.14 | 36.84 | 37.12 | 195,555 | -0.12(-0.31%) |
Sep 13, 2019 | 37.17 | 37.34 | 37.06 | 37.23 | 290,281 | +0.29(+0.78%) |
Sep 12, 2019 | 36.62 | 37.07 | 36.54 | 36.95 | 266,201 | +0.18(+0.49%) |
Sep 11, 2019 | 36.58 | 36.78 | 36.23 | 36.77 | 212,787 | +0.25(+0.69%) |
Sep 10, 2019 | 36.45 | 36.57 | 36.20 | 36.52 | 144,835 | +0.15(+0.42%) |
Sep 09, 2019 | 36.02 | 36.48 | 35.95 | 36.36 | 148,183 | +0.57(+1.61%) |
Sep 06, 2019 | 35.83 | 35.93 | 35.67 | 35.79 | 2,317,242 | -0.01(-0.03%) |
Sep 05, 2019 | 35.53 | 36.08 | 35.53 | 35.80 | 359,532 | +0.70(+2.00%) |
Sep 04, 2019 | 35.02 | 35.15 | 34.93 | 35.10 | 187,756 | +0.34(+0.98%) |