Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.48 | 41.48 | 41.06 | 41.16 | 65,616 | -0.06(-0.14%) |
Nov 27, 2019 | 41.22 | 41.23 | 41.08 | 41.22 | 77,998 | +0.25(+0.60%) |
Nov 26, 2019 | 41.21 | 41.24 | 40.89 | 40.97 | 107,061 | -0.10(-0.25%) |
Nov 25, 2019 | 40.87 | 41.10 | 40.87 | 41.07 | 101,792 | +0.81(+2.02%) |
Nov 22, 2019 | 40.45 | 40.51 | 40.21 | 40.26 | 57,361 | -0.17(-0.42%) |
Nov 21, 2019 | 40.55 | 40.65 | 40.34 | 40.43 | 78,470 | +0.07(+0.16%) |
Nov 20, 2019 | 40.45 | 40.65 | 40.14 | 40.37 | 114,357 | -0.03(-0.07%) |
Nov 19, 2019 | 40.68 | 40.74 | 40.38 | 40.39 | 126,533 | -0.41(-1.00%) |
Nov 18, 2019 | 40.52 | 40.95 | 40.44 | 40.80 | 137,659 | +0.15(+0.37%) |
Nov 15, 2019 | 40.61 | 40.91 | 40.54 | 40.65 | 334,535 | +1.56(+3.99%) |
Nov 14, 2019 | 39.01 | 39.19 | 38.95 | 39.09 | 128,500 | -0.36(-0.91%) |
Nov 13, 2019 | 39.45 | 39.52 | 39.35 | 39.45 | 82,041 | +0.39(+0.99%) |
Nov 12, 2019 | 39.16 | 39.37 | 38.96 | 39.06 | 109,403 | -0.33(-0.84%) |
Nov 11, 2019 | 39.22 | 39.47 | 39.15 | 39.39 | 77,478 | +0.13(+0.34%) |
Nov 08, 2019 | 39.07 | 39.30 | 38.83 | 39.26 | 88,475 | -0.17(-0.43%) |
Nov 07, 2019 | 39.83 | 39.87 | 39.31 | 39.43 | 164,986 | -0.04(-0.10%) |
Nov 06, 2019 | 39.55 | 39.78 | 39.35 | 39.47 | 83,175 | +0.04(+0.10%) |
Nov 05, 2019 | 39.23 | 39.52 | 39.15 | 39.43 | 102,237 | +0.14(+0.36%) |
Nov 04, 2019 | 39.32 | 39.41 | 39.09 | 39.29 | 312,790 | +0.62(+1.61%) |
Nov 01, 2019 | 38.48 | 38.74 | 38.28 | 38.66 | 154,409 | +0.16(+0.42%) |
Oct 31, 2019 | 38.72 | 38.72 | 38.32 | 38.50 | 173,344 | -0.61(-1.57%) |
Oct 30, 2019 | 38.78 | 39.12 | 38.50 | 39.12 | 233,147 | +0.64(+1.67%) |
Oct 29, 2019 | 38.94 | 39.06 | 38.40 | 38.48 | 251,554 | -1.28(-3.21%) |
Oct 28, 2019 | 39.96 | 40.07 | 39.72 | 39.75 | 138,736 | +0.13(+0.33%) |
Oct 25, 2019 | 39.45 | 39.82 | 39.44 | 39.62 | 236,429 | +0.06(+0.14%) |
Oct 24, 2019 | 39.18 | 39.59 | 39.16 | 39.56 | 320,053 | +1.46(+3.84%) |
Oct 23, 2019 | 38.26 | 38.49 | 38.00 | 38.10 | 378,605 | +0.30(+0.80%) |
Oct 22, 2019 | 38.16 | 38.49 | 37.76 | 37.80 | 374,861 | -0.71(-1.84%) |
Oct 21, 2019 | 38.16 | 38.61 | 38.11 | 38.50 | 469,739 | +0.66(+1.75%) |
Oct 18, 2019 | 37.72 | 38.09 | 37.52 | 37.84 | 626,103 | -0.94(-2.41%) |
Oct 17, 2019 | 39.04 | 39.04 | 38.64 | 38.78 | 129,961 | +0.22(+0.56%) |
Oct 16, 2019 | 38.74 | 38.84 | 38.54 | 38.56 | 78,287 | +0.03(+0.07%) |
Oct 15, 2019 | 38.44 | 38.87 | 38.39 | 38.53 | 174,264 | -0.05(-0.12%) |
Oct 14, 2019 | 38.53 | 38.73 | 38.42 | 38.58 | 117,809 | -0.20(-0.51%) |
Oct 11, 2019 | 39.03 | 39.21 | 38.78 | 38.78 | 119,908 | +0.56(+1.46%) |
Oct 10, 2019 | 38.11 | 38.44 | 37.99 | 38.22 | 112,110 | +0.13(+0.35%) |
Oct 09, 2019 | 37.98 | 38.24 | 37.82 | 38.09 | 86,339 | +0.29(+0.78%) |
Oct 08, 2019 | 38.07 | 38.25 | 37.78 | 37.80 | 109,221 | -0.73(-1.89%) |
Oct 07, 2019 | 38.47 | 38.87 | 38.47 | 38.52 | 84,647 | -0.03(-0.07%) |
Oct 04, 2019 | 38.39 | 38.58 | 38.14 | 38.55 | 80,961 | +0.54(+1.42%) |
Oct 03, 2019 | 37.68 | 38.01 | 37.25 | 38.01 | 182,118 | +0.88(+2.37%) |
Oct 02, 2019 | 37.19 | 37.31 | 36.94 | 37.13 | 306,581 | -0.90(-2.36%) |
Oct 01, 2019 | 38.65 | 38.76 | 37.98 | 38.03 | 206,634 | -0.46(-1.20%) |
Sep 30, 2019 | 38.13 | 38.57 | 38.07 | 38.49 | 137,178 | +0.30(+0.79%) |
Sep 27, 2019 | 38.27 | 38.46 | 37.91 | 38.19 | 155,150 | +0.32(+0.85%) |
Sep 26, 2019 | 37.66 | 37.96 | 37.50 | 37.87 | 239,055 | -0.02(-0.05%) |
Sep 25, 2019 | 37.18 | 37.97 | 37.07 | 37.89 | 127,086 | -0.07(-0.17%) |
Sep 24, 2019 | 38.20 | 38.29 | 37.75 | 37.96 | 129,850 | -0.04(-0.10%) |
Sep 23, 2019 | 37.79 | 38.03 | 37.63 | 37.99 | 165,725 | -0.30(-0.79%) |
Sep 20, 2019 | 38.48 | 38.73 | 38.21 | 38.30 | 147,424 | -0.73(-1.86%) |
Sep 19, 2019 | 39.40 | 39.41 | 38.96 | 39.02 | 94,606 | -0.17(-0.43%) |
Sep 18, 2019 | 39.40 | 39.47 | 38.92 | 39.19 | 124,296 | -0.11(-0.29%) |
Sep 17, 2019 | 38.83 | 39.33 | 38.68 | 39.31 | 276,834 | +0.56(+1.44%) |
Sep 16, 2019 | 38.67 | 38.86 | 38.58 | 38.75 | 130,494 | -0.20(-0.50%) |
Sep 13, 2019 | 39.10 | 39.17 | 38.87 | 38.95 | 117,166 | -0.06(-0.14%) |
Sep 12, 2019 | 38.82 | 39.21 | 38.66 | 39.00 | 108,992 | -0.08(-0.21%) |
Sep 11, 2019 | 38.67 | 39.09 | 38.62 | 39.08 | 158,852 | +0.82(+2.14%) |
Sep 10, 2019 | 38.03 | 38.51 | 37.74 | 38.27 | 174,583 | -0.70(-1.79%) |
Sep 09, 2019 | 38.82 | 39.00 | 38.74 | 38.96 | 95,091 | +0.29(+0.74%) |
Sep 06, 2019 | 38.54 | 38.77 | 38.42 | 38.68 | 91,105 | +0.30(+0.77%) |
Sep 05, 2019 | 38.35 | 38.65 | 38.21 | 38.38 | 154,638 | +0.44(+1.15%) |
Sep 04, 2019 | 37.93 | 38.15 | 37.79 | 37.94 | 182,918 | +0.46(+1.24%) |