Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.45 | 37.59 | 37.42 | 37.54 | 734,491 | +0.24(+0.65%) |
Nov 27, 2019 | 37.27 | 37.40 | 37.25 | 37.29 | 1,617,596 | -0.15(-0.41%) |
Nov 26, 2019 | 37.31 | 37.49 | 37.29 | 37.45 | 1,948,010 | -0.27(-0.70%) |
Nov 25, 2019 | 37.58 | 37.79 | 37.56 | 37.71 | 1,988,585 | +0.31(+0.82%) |
Nov 22, 2019 | 37.41 | 37.60 | 37.27 | 37.41 | 2,451,081 | -0.52(-1.38%) |
Nov 21, 2019 | 37.51 | 38.02 | 37.48 | 37.93 | 2,522,500 | +0.98(+2.66%) |
Nov 20, 2019 | 37.04 | 37.16 | 36.72 | 36.95 | 1,081,046 | -0.22(-0.58%) |
Nov 19, 2019 | 37.26 | 37.33 | 36.94 | 37.17 | 1,265,741 | -0.39(-1.05%) |
Nov 18, 2019 | 37.15 | 37.66 | 37.15 | 37.56 | 1,432,993 | +0.48(+1.30%) |
Nov 15, 2019 | 36.46 | 37.08 | 36.39 | 37.08 | 2,763,855 | +0.88(+2.42%) |
Nov 14, 2019 | 36.33 | 36.37 | 36.12 | 36.20 | 2,349,049 | -0.48(-1.32%) |
Nov 13, 2019 | 36.91 | 36.94 | 36.61 | 36.68 | 1,161,114 | -0.35(-0.93%) |
Nov 12, 2019 | 36.74 | 37.15 | 36.74 | 37.03 | 1,792,427 | +0.15(+0.41%) |
Nov 11, 2019 | 36.82 | 36.97 | 36.82 | 36.88 | 1,224,413 | +0.00(+0.00%) |
Nov 08, 2019 | 36.69 | 36.88 | 36.61 | 36.88 | 2,381,188 | +0.31(+0.84%) |
Nov 07, 2019 | 36.80 | 36.80 | 36.47 | 36.57 | 1,031,965 | -0.54(-1.45%) |
Nov 06, 2019 | 36.86 | 37.13 | 36.81 | 37.11 | 5,142,583 | +0.41(+1.12%) |
Nov 05, 2019 | 36.90 | 36.99 | 36.65 | 36.70 | 1,207,005 | -0.15(-0.41%) |
Nov 04, 2019 | 37.07 | 37.08 | 36.81 | 36.85 | 1,745,494 | +0.15(+0.42%) |
Nov 01, 2019 | 36.83 | 36.86 | 36.47 | 36.70 | 1,594,340 | -0.35(-0.95%) |
Oct 31, 2019 | 37.51 | 37.58 | 36.98 | 37.05 | 3,487,538 | -1.11(-2.91%) |
Oct 30, 2019 | 37.49 | 38.17 | 37.37 | 38.16 | 1,573,420 | +0.58(+1.54%) |
Oct 29, 2019 | 37.38 | 37.70 | 37.36 | 37.58 | 906,699 | +0.27(+0.73%) |
Oct 28, 2019 | 37.05 | 37.36 | 36.98 | 37.31 | 1,040,827 | +0.03(+0.09%) |
Oct 25, 2019 | 36.89 | 37.30 | 36.84 | 37.28 | 1,273,482 | -0.02(-0.04%) |
Oct 24, 2019 | 37.21 | 37.37 | 37.09 | 37.29 | 1,125,072 | +0.49(+1.33%) |
Oct 23, 2019 | 36.57 | 36.82 | 36.51 | 36.80 | 1,097,293 | +0.36(+0.99%) |
Oct 22, 2019 | 36.74 | 36.93 | 36.34 | 36.44 | 1,605,412 | -0.50(-1.35%) |
Oct 21, 2019 | 37.29 | 37.32 | 36.94 | 36.94 | 1,645,267 | -0.18(-0.50%) |
Oct 18, 2019 | 37.22 | 37.29 | 36.92 | 37.12 | 1,596,828 | -0.27(-0.71%) |
Oct 17, 2019 | 37.21 | 37.49 | 37.20 | 37.39 | 1,025,896 | +0.61(+1.66%) |
Oct 16, 2019 | 36.63 | 36.86 | 36.57 | 36.78 | 754,798 | +0.14(+0.40%) |
Oct 15, 2019 | 36.25 | 36.69 | 36.23 | 36.63 | 820,386 | +0.54(+1.49%) |
Oct 14, 2019 | 36.09 | 36.22 | 36.02 | 36.10 | 833,521 | -0.05(-0.13%) |
Oct 11, 2019 | 36.30 | 36.43 | 36.10 | 36.14 | 870,669 | +0.09(+0.25%) |
Oct 10, 2019 | 36.05 | 36.38 | 35.99 | 36.06 | 969,088 | -0.10(-0.27%) |
Oct 09, 2019 | 36.30 | 36.33 | 36.11 | 36.15 | 779,817 | -0.02(-0.07%) |
Oct 08, 2019 | 36.35 | 36.42 | 36.14 | 36.18 | 883,726 | -0.16(-0.44%) |
Oct 07, 2019 | 36.42 | 36.56 | 36.32 | 36.34 | 1,149,264 | -0.18(-0.51%) |
Oct 04, 2019 | 36.24 | 36.57 | 36.20 | 36.52 | 2,129,104 | +0.60(+1.68%) |
Oct 03, 2019 | 35.74 | 36.04 | 35.69 | 35.92 | 1,341,801 | +0.34(+0.95%) |
Oct 02, 2019 | 35.91 | 36.01 | 35.49 | 35.58 | 2,365,769 | -0.75(-2.06%) |
Oct 01, 2019 | 37.06 | 37.13 | 36.24 | 36.33 | 4,671,161 | -0.92(-2.48%) |
Sep 30, 2019 | 37.09 | 37.37 | 37.06 | 37.25 | 2,177,643 | +0.06(+0.15%) |
Sep 27, 2019 | 37.06 | 37.45 | 37.06 | 37.20 | 2,612,007 | -0.30(-0.79%) |
Sep 26, 2019 | 37.49 | 37.88 | 37.34 | 37.49 | 5,344,334 | +0.10(+0.28%) |
Sep 25, 2019 | 37.47 | 37.54 | 37.29 | 37.39 | 4,695,826 | -0.11(-0.30%) |
Sep 24, 2019 | 37.48 | 37.68 | 37.32 | 37.50 | 3,454,116 | +0.35(+0.93%) |
Sep 23, 2019 | 36.95 | 37.17 | 36.91 | 37.16 | 2,196,427 | -0.20(-0.54%) |
Sep 20, 2019 | 36.61 | 37.47 | 36.53 | 37.36 | 4,420,502 | +1.24(+3.43%) |
Sep 19, 2019 | 35.98 | 36.21 | 35.97 | 36.12 | 1,235,743 | +0.41(+1.15%) |
Sep 18, 2019 | 35.62 | 35.77 | 35.55 | 35.71 | 2,059,211 | +0.09(+0.25%) |
Sep 17, 2019 | 35.21 | 35.65 | 35.20 | 35.62 | 2,293,163 | +0.56(+1.61%) |
Sep 16, 2019 | 35.19 | 35.33 | 34.91 | 35.06 | 1,570,826 | -0.09(-0.25%) |
Sep 13, 2019 | 35.55 | 35.57 | 34.62 | 35.15 | 2,565,620 | -0.07(-0.21%) |
Sep 12, 2019 | 35.24 | 35.44 | 35.10 | 35.22 | 2,205,077 | +0.22(+0.62%) |
Sep 11, 2019 | 34.89 | 35.07 | 34.86 | 35.00 | 1,503,473 | -0.02(-0.07%) |
Sep 10, 2019 | 34.69 | 35.12 | 34.56 | 35.03 | 1,601,062 | -0.19(-0.53%) |
Sep 09, 2019 | 35.73 | 35.74 | 35.17 | 35.21 | 1,556,054 | -0.91(-2.52%) |
Sep 06, 2019 | 35.96 | 36.22 | 35.96 | 36.12 | 1,159,192 | +0.11(+0.31%) |
Sep 05, 2019 | 36.15 | 36.18 | 35.93 | 36.01 | 941,362 | +0.04(+0.11%) |
Sep 04, 2019 | 35.92 | 36.06 | 35.88 | 35.97 | 1,772,908 | +0.27(+0.74%) |