Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.87 | 36.87 | 36.71 | 36.78 | 154,651 | -0.09(-0.26%) |
Nov 27, 2019 | 36.92 | 36.92 | 36.75 | 36.87 | 214,904 | +0.08(+0.22%) |
Nov 26, 2019 | 36.86 | 36.86 | 36.66 | 36.79 | 402,177 | -0.04(-0.11%) |
Nov 25, 2019 | 36.63 | 36.83 | 36.63 | 36.83 | 154,330 | +0.35(+0.96%) |
Nov 22, 2019 | 36.36 | 36.51 | 36.36 | 36.48 | 177,748 | +0.18(+0.49%) |
Nov 21, 2019 | 36.29 | 36.38 | 36.15 | 36.31 | 81,345 | +0.16(+0.45%) |
Nov 20, 2019 | 36.21 | 36.22 | 35.94 | 36.14 | 74,851 | -0.21(-0.58%) |
Nov 19, 2019 | 36.48 | 36.51 | 36.31 | 36.35 | 69,307 | -0.04(-0.11%) |
Nov 18, 2019 | 36.36 | 36.41 | 36.27 | 36.40 | 48,599 | -0.02(-0.06%) |
Nov 15, 2019 | 36.30 | 36.42 | 36.25 | 36.42 | 128,429 | +0.34(+0.94%) |
Nov 14, 2019 | 36.03 | 36.09 | 35.93 | 36.08 | 34,176 | -0.11(-0.31%) |
Nov 13, 2019 | 36.14 | 36.26 | 36.12 | 36.19 | 58,453 | -0.14(-0.39%) |
Nov 12, 2019 | 36.32 | 36.48 | 36.25 | 36.33 | 95,211 | +0.02(+0.05%) |
Nov 11, 2019 | 36.29 | 36.36 | 36.20 | 36.31 | 39,390 | -0.07(-0.20%) |
Nov 08, 2019 | 36.24 | 36.39 | 36.11 | 36.39 | 56,683 | +0.11(+0.30%) |
Nov 07, 2019 | 36.33 | 36.51 | 36.25 | 36.28 | 108,209 | +0.12(+0.32%) |
Nov 06, 2019 | 36.11 | 36.18 | 36.01 | 36.16 | 127,003 | +0.09(+0.25%) |
Nov 05, 2019 | 35.97 | 36.17 | 35.97 | 36.07 | 580,851 | +0.10(+0.27%) |
Nov 04, 2019 | 35.85 | 36.00 | 35.85 | 35.97 | 75,997 | +0.33(+0.93%) |
Nov 01, 2019 | 35.40 | 35.64 | 35.39 | 35.64 | 36,821 | +0.45(+1.27%) |
Oct 31, 2019 | 35.25 | 35.25 | 34.92 | 35.19 | 313,133 | -0.19(-0.54%) |
Oct 30, 2019 | 35.42 | 35.44 | 35.20 | 35.39 | 91,600 | -0.02(-0.06%) |
Oct 29, 2019 | 35.28 | 35.52 | 35.27 | 35.41 | 74,346 | +0.09(+0.24%) |
Oct 28, 2019 | 35.19 | 35.39 | 35.19 | 35.32 | 35,694 | +0.26(+0.74%) |
Oct 25, 2019 | 34.67 | 35.09 | 34.67 | 35.07 | 50,099 | +0.37(+1.08%) |
Oct 24, 2019 | 34.75 | 34.81 | 34.58 | 34.69 | 43,214 | +0.08(+0.23%) |
Oct 23, 2019 | 34.49 | 34.62 | 34.46 | 34.61 | 41,031 | +0.03(+0.09%) |
Oct 22, 2019 | 34.62 | 34.78 | 34.51 | 34.58 | 61,707 | +0.15(+0.44%) |
Oct 21, 2019 | 34.26 | 34.44 | 34.26 | 34.43 | 62,439 | +0.33(+0.96%) |
Oct 18, 2019 | 34.06 | 34.20 | 34.01 | 34.10 | 41,954 | -0.06(-0.17%) |
Oct 17, 2019 | 34.20 | 34.32 | 34.07 | 34.16 | 43,953 | +0.07(+0.20%) |
Oct 16, 2019 | 34.18 | 34.30 | 34.09 | 34.09 | 38,133 | -0.07(-0.21%) |
Oct 15, 2019 | 33.93 | 34.29 | 33.87 | 34.16 | 46,909 | +0.39(+1.14%) |
Oct 14, 2019 | 33.71 | 33.84 | 33.71 | 33.78 | 30,106 | -0.03(-0.08%) |
Oct 11, 2019 | 33.79 | 34.16 | 33.79 | 33.81 | 154,316 | +0.42(+1.26%) |
Oct 10, 2019 | 33.12 | 33.52 | 33.12 | 33.38 | 256,613 | +0.29(+0.87%) |
Oct 09, 2019 | 33.03 | 33.22 | 33.01 | 33.10 | 260,837 | +0.27(+0.82%) |
Oct 08, 2019 | 33.12 | 33.23 | 32.80 | 32.83 | 117,364 | -0.57(-1.72%) |
Oct 07, 2019 | 33.46 | 33.65 | 33.40 | 33.40 | 137,373 | -0.13(-0.39%) |
Oct 04, 2019 | 33.12 | 33.55 | 33.12 | 33.53 | 132,669 | +0.44(+1.34%) |
Oct 03, 2019 | 32.91 | 33.09 | 32.55 | 33.09 | 186,980 | +0.14(+0.44%) |
Oct 02, 2019 | 33.46 | 33.46 | 32.86 | 32.94 | 107,366 | -0.66(-1.97%) |
Oct 01, 2019 | 34.41 | 34.41 | 33.60 | 33.61 | 65,726 | -0.74(-2.17%) |
Sep 30, 2019 | 34.31 | 34.45 | 34.30 | 34.35 | 59,331 | +0.10(+0.29%) |
Sep 27, 2019 | 34.36 | 34.47 | 34.10 | 34.25 | 71,523 | -0.01(-0.03%) |
Sep 26, 2019 | 34.43 | 34.43 | 34.17 | 34.26 | 70,050 | -0.19(-0.55%) |
Sep 25, 2019 | 34.26 | 34.50 | 34.15 | 34.45 | 59,940 | +0.18(+0.52%) |
Sep 24, 2019 | 34.77 | 34.77 | 34.22 | 34.27 | 113,373 | -0.35(-1.01%) |
Sep 23, 2019 | 34.50 | 34.71 | 34.48 | 34.62 | 58,570 | +0.01(+0.02%) |
Sep 20, 2019 | 34.75 | 34.87 | 34.59 | 34.61 | 37,785 | -0.03(-0.08%) |
Sep 19, 2019 | 34.72 | 34.87 | 34.64 | 34.64 | 36,723 | -0.05(-0.15%) |
Sep 18, 2019 | 34.66 | 34.71 | 34.49 | 34.69 | 47,575 | -0.02(-0.05%) |
Sep 17, 2019 | 34.60 | 34.71 | 34.52 | 34.71 | 66,611 | +0.01(+0.03%) |
Sep 16, 2019 | 34.64 | 34.72 | 34.60 | 34.70 | 31,955 | -0.17(-0.49%) |
Sep 13, 2019 | 34.88 | 34.98 | 34.83 | 34.87 | 55,837 | +0.11(+0.31%) |
Sep 12, 2019 | 34.76 | 34.89 | 34.56 | 34.77 | 69,515 | -0.02(-0.05%) |
Sep 11, 2019 | 34.54 | 34.78 | 34.38 | 34.78 | 61,380 | +0.35(+1.01%) |
Sep 10, 2019 | 34.21 | 34.44 | 34.19 | 34.44 | 56,987 | +0.21(+0.63%) |
Sep 09, 2019 | 33.90 | 34.25 | 33.90 | 34.22 | 61,684 | +0.44(+1.29%) |
Sep 06, 2019 | 33.75 | 33.84 | 33.66 | 33.78 | 67,497 | +0.09(+0.28%) |
Sep 05, 2019 | 33.41 | 33.91 | 33.41 | 33.69 | 70,173 | +0.56(+1.68%) |
Sep 04, 2019 | 33.04 | 33.15 | 33.03 | 33.13 | 36,837 | +0.33(+1.01%) |