Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.38 | 40.38 | 39.58 | 39.82 | 217,100 | -0.67(-1.65%) |
Nov 27, 2019 | 41.13 | 41.41 | 40.18 | 40.49 | 275,700 | -0.48(-1.17%) |
Nov 26, 2019 | 40.30 | 41.58 | 40.15 | 40.97 | 550,612 | +0.74(+1.84%) |
Nov 25, 2019 | 39.71 | 40.55 | 39.01 | 40.23 | 438,231 | +0.75(+1.90%) |
Nov 22, 2019 | 40.13 | 40.34 | 39.22 | 39.48 | 494,800 | -0.41(-1.03%) |
Nov 21, 2019 | 40.89 | 40.99 | 39.63 | 39.89 | 553,848 | -0.85(-2.09%) |
Nov 20, 2019 | 41.37 | 42.16 | 39.79 | 40.74 | 696,090 | -1.08(-2.58%) |
Nov 19, 2019 | 43.34 | 43.70 | 41.09 | 41.82 | 696,894 | -1.96(-4.48%) |
Nov 18, 2019 | 41.94 | 44.05 | 40.63 | 43.78 | 970,893 | +2.10(+5.04%) |
Nov 15, 2019 | 42.60 | 42.82 | 41.52 | 41.68 | 833,400 | -0.66(-1.56%) |
Nov 14, 2019 | 42.20 | 43.24 | 41.72 | 42.34 | 645,728 | -0.06(-0.14%) |
Nov 13, 2019 | 42.07 | 42.70 | 41.16 | 42.40 | 693,098 | -0.02(-0.05%) |
Nov 12, 2019 | 41.28 | 42.61 | 40.82 | 42.42 | 949,865 | +1.09(+2.64%) |
Nov 11, 2019 | 39.67 | 41.40 | 39.34 | 41.33 | 890,558 | +1.38(+3.45%) |
Nov 08, 2019 | 38.07 | 39.95 | 37.70 | 39.95 | 612,200 | +1.67(+4.36%) |
Nov 07, 2019 | 38.14 | 39.45 | 38.10 | 38.28 | 489,514 | +0.43(+1.14%) |
Nov 06, 2019 | 39.31 | 39.51 | 36.97 | 37.85 | 849,473 | -1.26(-3.22%) |
Nov 05, 2019 | 38.20 | 39.30 | 38.19 | 39.11 | 672,749 | +0.85(+2.22%) |
Nov 04, 2019 | 37.75 | 38.65 | 37.43 | 38.26 | 1,039,510 | +0.72(+1.92%) |
Nov 01, 2019 | 35.37 | 37.99 | 34.87 | 37.54 | 1,365,200 | +2.49(+7.10%) |
Oct 31, 2019 | 39.00 | 39.00 | 33.74 | 35.05 | 2,475,141 | -2.28(-6.11%) |
Oct 30, 2019 | 36.99 | 37.55 | 36.50 | 37.33 | 1,324,537 | +0.39(+1.06%) |
Oct 29, 2019 | 37.70 | 38.24 | 36.77 | 36.94 | 702,172 | -0.83(-2.20%) |
Oct 28, 2019 | 38.12 | 38.78 | 37.41 | 37.77 | 982,376 | +0.15(+0.40%) |
Oct 25, 2019 | 36.83 | 37.84 | 36.71 | 37.62 | 680,100 | +0.62(+1.68%) |
Oct 24, 2019 | 37.30 | 37.51 | 36.16 | 37.00 | 629,488 | -0.27(-0.72%) |
Oct 23, 2019 | 37.79 | 37.92 | 36.14 | 37.27 | 1,020,896 | -0.65(-1.71%) |
Oct 22, 2019 | 37.32 | 38.02 | 36.64 | 37.92 | 638,300 | +0.62(+1.66%) |
Oct 21, 2019 | 37.23 | 38.34 | 37.14 | 37.30 | 837,939 | +0.45(+1.22%) |
Oct 18, 2019 | 36.50 | 37.10 | 36.32 | 36.85 | 428,600 | -0.26(-0.70%) |
Oct 17, 2019 | 36.79 | 37.52 | 36.76 | 37.11 | 496,910 | +0.40(+1.09%) |
Oct 16, 2019 | 36.63 | 36.86 | 35.54 | 36.71 | 419,491 | -0.12(-0.33%) |
Oct 15, 2019 | 36.39 | 37.51 | 36.19 | 36.83 | 676,736 | +0.86(+2.39%) |
Oct 14, 2019 | 35.00 | 36.63 | 34.37 | 35.97 | 644,123 | +0.76(+2.16%) |
Oct 11, 2019 | 34.50 | 36.25 | 34.50 | 35.21 | 671,600 | +1.29(+3.80%) |
Oct 10, 2019 | 34.04 | 34.93 | 33.09 | 33.92 | 544,263 | -0.12(-0.35%) |
Oct 09, 2019 | 33.78 | 34.96 | 33.25 | 34.04 | 565,451 | +1.26(+3.84%) |
Oct 08, 2019 | 34.02 | 34.09 | 31.73 | 32.78 | 748,551 | -1.68(-4.88%) |
Oct 07, 2019 | 34.84 | 34.99 | 34.19 | 34.46 | 491,801 | -0.63(-1.80%) |
Oct 04, 2019 | 34.75 | 35.47 | 34.44 | 35.09 | 414,500 | +0.75(+2.18%) |
Oct 03, 2019 | 33.70 | 34.53 | 32.74 | 34.34 | 489,720 | +0.57(+1.69%) |
Oct 02, 2019 | 33.17 | 34.12 | 32.37 | 33.77 | 626,658 | +0.37(+1.11%) |
Oct 01, 2019 | 35.00 | 35.73 | 32.85 | 33.40 | 752,424 | -1.50(-4.30%) |
Sep 30, 2019 | 34.95 | 35.32 | 34.26 | 34.90 | 437,134 | +0.16(+0.46%) |
Sep 27, 2019 | 36.22 | 36.37 | 34.34 | 34.74 | 492,900 | -1.40(-3.87%) |
Sep 26, 2019 | 35.10 | 36.20 | 34.81 | 36.14 | 685,206 | +0.61(+1.72%) |
Sep 25, 2019 | 35.15 | 35.84 | 34.37 | 35.53 | 556,578 | +0.59(+1.69%) |
Sep 24, 2019 | 37.06 | 37.39 | 34.83 | 34.94 | 489,549 | -1.90(-5.16%) |
Sep 23, 2019 | 35.96 | 37.31 | 35.92 | 36.84 | 468,873 | +0.77(+2.13%) |
Sep 20, 2019 | 36.82 | 37.45 | 35.56 | 36.07 | 859,400 | -0.77(-2.09%) |
Sep 19, 2019 | 36.83 | 37.36 | 36.42 | 36.84 | 554,818 | +0.32(+0.88%) |
Sep 18, 2019 | 36.36 | 36.64 | 35.18 | 36.52 | 780,672 | +0.12(+0.33%) |
Sep 17, 2019 | 36.74 | 37.05 | 35.67 | 36.40 | 679,765 | -0.34(-0.93%) |
Sep 16, 2019 | 35.81 | 37.62 | 35.76 | 36.74 | 781,017 | +0.57(+1.58%) |
Sep 13, 2019 | 36.00 | 36.66 | 35.40 | 36.17 | 867,500 | +0.92(+2.61%) |
Sep 12, 2019 | 35.79 | 35.85 | 34.04 | 35.25 | 657,302 | -0.29(-0.82%) |
Sep 11, 2019 | 35.33 | 35.77 | 34.22 | 35.54 | 584,373 | +0.31(+0.88%) |
Sep 10, 2019 | 34.36 | 35.95 | 34.34 | 35.23 | 990,095 | +0.87(+2.53%) |
Sep 09, 2019 | 32.12 | 34.43 | 31.92 | 34.36 | 816,701 | +2.32(+7.24%) |
Sep 06, 2019 | 32.64 | 33.75 | 31.70 | 32.04 | 1,196,200 | -0.46(-1.42%) |
Sep 05, 2019 | 31.20 | 33.07 | 30.60 | 32.50 | 1,204,700 | +1.90(+6.21%) |
Sep 04, 2019 | 32.06 | 32.23 | 30.13 | 30.60 | 1,214,067 | -1.19(-3.74%) |