Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.39 | 36.57 | 36.01 | 36.03 | 312,264 | -0.59(-1.62%) |
Nov 27, 2019 | 36.61 | 36.77 | 36.42 | 36.63 | 434,891 | +0.20(+0.54%) |
Nov 26, 2019 | 36.41 | 36.69 | 36.15 | 36.43 | 719,995 | +0.03(+0.07%) |
Nov 25, 2019 | 35.94 | 36.58 | 35.74 | 36.41 | 643,370 | +0.60(+1.67%) |
Nov 22, 2019 | 36.08 | 36.30 | 35.74 | 35.81 | 605,575 | -0.20(-0.55%) |
Nov 21, 2019 | 35.81 | 36.05 | 35.57 | 36.01 | 1,000,419 | +0.18(+0.49%) |
Nov 20, 2019 | 35.88 | 36.13 | 35.31 | 35.83 | 1,001,915 | -0.10(-0.27%) |
Nov 19, 2019 | 36.16 | 36.34 | 35.71 | 35.93 | 832,642 | -0.04(-0.10%) |
Nov 18, 2019 | 36.11 | 36.30 | 35.81 | 35.96 | 470,668 | -0.39(-1.07%) |
Nov 15, 2019 | 36.28 | 36.52 | 35.96 | 36.35 | 540,708 | +0.40(+1.11%) |
Nov 14, 2019 | 35.86 | 36.25 | 35.01 | 35.95 | 939,327 | -0.37(-1.02%) |
Nov 13, 2019 | 36.12 | 36.60 | 36.11 | 36.33 | 762,797 | +0.01(+0.02%) |
Nov 12, 2019 | 36.68 | 36.84 | 36.11 | 36.32 | 1,241,527 | -0.38(-1.04%) |
Nov 11, 2019 | 36.95 | 37.27 | 36.68 | 36.70 | 1,518,328 | -0.49(-1.31%) |
Nov 08, 2019 | 36.91 | 37.21 | 36.61 | 37.19 | 821,611 | +0.08(+0.22%) |
Nov 07, 2019 | 36.87 | 37.18 | 36.43 | 37.11 | 1,437,446 | +0.74(+2.02%) |
Nov 06, 2019 | 36.77 | 36.86 | 35.89 | 36.37 | 1,184,450 | -0.43(-1.18%) |
Nov 05, 2019 | 36.60 | 37.25 | 36.59 | 36.80 | 1,469,955 | +0.28(+0.78%) |
Nov 04, 2019 | 35.94 | 36.60 | 35.83 | 36.52 | 1,406,615 | +1.02(+2.87%) |
Nov 01, 2019 | 35.40 | 35.74 | 34.97 | 35.50 | 1,066,864 | +0.43(+1.24%) |
Oct 31, 2019 | 35.06 | 35.33 | 34.58 | 35.07 | 1,360,220 | -0.04(-0.10%) |
Oct 30, 2019 | 35.56 | 35.68 | 34.40 | 35.10 | 1,846,149 | -0.33(-0.93%) |
Oct 29, 2019 | 35.36 | 35.75 | 35.26 | 35.43 | 1,075,528 | +0.10(+0.28%) |
Oct 28, 2019 | 34.60 | 35.57 | 34.60 | 35.33 | 1,815,698 | +0.61(+1.76%) |
Oct 25, 2019 | 32.80 | 35.80 | 32.64 | 34.72 | 3,402,415 | -1.07(-3.00%) |
Oct 24, 2019 | 36.43 | 36.50 | 35.29 | 35.79 | 2,291,756 | -0.45(-1.25%) |
Oct 23, 2019 | 36.58 | 36.58 | 36.10 | 36.25 | 1,708,203 | -0.43(-1.16%) |
Oct 22, 2019 | 36.79 | 37.07 | 36.38 | 36.67 | 1,217,747 | -0.12(-0.34%) |
Oct 21, 2019 | 36.95 | 37.35 | 36.70 | 36.80 | 2,189,386 | +0.15(+0.41%) |
Oct 18, 2019 | 36.84 | 37.11 | 36.61 | 36.65 | 962,288 | -0.27(-0.72%) |
Oct 17, 2019 | 36.63 | 37.03 | 36.39 | 36.91 | 1,562,613 | +0.32(+0.87%) |
Oct 16, 2019 | 36.60 | 37.23 | 36.48 | 36.59 | 1,298,927 | +0.21(+0.58%) |
Oct 15, 2019 | 35.97 | 36.87 | 35.83 | 36.38 | 1,329,134 | +0.50(+1.38%) |
Oct 14, 2019 | 35.52 | 36.08 | 35.47 | 35.88 | 934,845 | +0.12(+0.35%) |
Oct 11, 2019 | 35.92 | 36.43 | 35.69 | 35.76 | 1,115,938 | +0.45(+1.28%) |
Oct 10, 2019 | 35.16 | 35.71 | 34.92 | 35.31 | 1,793,224 | +0.24(+0.68%) |
Oct 09, 2019 | 35.12 | 35.38 | 34.88 | 35.07 | 826,659 | +0.31(+0.89%) |
Oct 08, 2019 | 35.16 | 35.61 | 34.73 | 34.76 | 1,164,609 | -0.76(-2.15%) |
Oct 07, 2019 | 35.17 | 35.88 | 34.96 | 35.52 | 1,202,633 | +0.16(+0.44%) |
Oct 04, 2019 | 34.33 | 35.52 | 33.59 | 35.36 | 3,223,608 | -3.47(-8.94%) |
Oct 03, 2019 | 38.40 | 38.85 | 37.85 | 38.83 | 519,835 | +0.44(+1.15%) |
Oct 02, 2019 | 38.47 | 38.65 | 38.10 | 38.39 | 845,492 | -0.35(-0.92%) |
Oct 01, 2019 | 39.69 | 40.03 | 38.59 | 38.75 | 607,464 | -0.69(-1.74%) |
Sep 30, 2019 | 39.29 | 39.49 | 38.86 | 39.43 | 699,501 | +0.34(+0.87%) |
Sep 27, 2019 | 39.36 | 39.68 | 38.81 | 39.09 | 654,761 | -0.02(-0.05%) |
Sep 26, 2019 | 39.14 | 39.35 | 38.73 | 39.11 | 619,565 | -0.07(-0.18%) |
Sep 25, 2019 | 38.52 | 39.38 | 38.52 | 39.18 | 1,005,709 | +0.87(+2.27%) |
Sep 24, 2019 | 39.50 | 39.60 | 38.26 | 38.31 | 831,835 | -0.86(-2.19%) |
Sep 23, 2019 | 38.21 | 39.42 | 38.05 | 39.17 | 1,023,495 | +0.79(+2.06%) |
Sep 20, 2019 | 38.68 | 39.07 | 38.31 | 38.38 | 1,988,653 | -0.10(-0.25%) |
Sep 19, 2019 | 39.04 | 39.28 | 38.38 | 38.48 | 996,230 | -0.60(-1.54%) |
Sep 18, 2019 | 38.98 | 39.18 | 38.43 | 39.08 | 696,284 | +0.06(+0.16%) |
Sep 17, 2019 | 39.12 | 39.62 | 38.47 | 39.02 | 828,058 | -0.40(-1.01%) |
Sep 16, 2019 | 39.31 | 39.72 | 39.26 | 39.42 | 563,332 | -0.20(-0.49%) |
Sep 13, 2019 | 40.03 | 40.09 | 39.45 | 39.61 | 623,851 | -0.08(-0.20%) |
Sep 12, 2019 | 39.80 | 39.92 | 39.12 | 39.69 | 1,334,776 | -0.06(-0.16%) |
Sep 11, 2019 | 39.44 | 39.81 | 38.77 | 39.76 | 763,236 | +0.59(+1.49%) |
Sep 10, 2019 | 39.07 | 39.33 | 38.63 | 39.17 | 1,403,991 | +0.15(+0.39%) |
Sep 09, 2019 | 38.78 | 39.14 | 38.67 | 39.02 | 974,810 | +0.36(+0.94%) |
Sep 06, 2019 | 38.78 | 39.07 | 38.57 | 38.66 | 681,235 | -0.16(-0.41%) |
Sep 05, 2019 | 38.09 | 39.25 | 38.09 | 38.82 | 603,798 | +1.29(+3.43%) |
Sep 04, 2019 | 37.43 | 37.69 | 37.25 | 37.53 | 943,397 | +0.77(+2.09%) |