Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.70 | 40.86 | 40.29 | 40.73 | 19,394 | -0.19(-0.48%) |
Nov 27, 2019 | 40.83 | 41.04 | 40.56 | 40.93 | 55,309 | +0.23(+0.57%) |
Nov 26, 2019 | 40.79 | 40.83 | 40.38 | 40.70 | 55,914 | -0.10(-0.24%) |
Nov 25, 2019 | 40.18 | 40.96 | 40.11 | 40.79 | 56,170 | +0.67(+1.68%) |
Nov 22, 2019 | 40.08 | 40.20 | 39.67 | 40.12 | 38,583 | +0.19(+0.49%) |
Nov 21, 2019 | 40.11 | 40.11 | 39.56 | 39.93 | 43,070 | -0.19(-0.46%) |
Nov 20, 2019 | 40.33 | 40.41 | 39.80 | 40.11 | 55,983 | -0.22(-0.56%) |
Nov 19, 2019 | 40.23 | 40.55 | 39.92 | 40.33 | 55,603 | +0.35(+0.88%) |
Nov 18, 2019 | 40.06 | 40.11 | 39.53 | 39.98 | 27,260 | -0.14(-0.34%) |
Nov 15, 2019 | 40.31 | 40.33 | 39.79 | 40.12 | 26,782 | +0.08(+0.19%) |
Nov 14, 2019 | 39.74 | 40.42 | 39.74 | 40.04 | 24,255 | +0.04(+0.10%) |
Nov 13, 2019 | 40.05 | 40.19 | 39.74 | 40.00 | 39,663 | -0.43(-1.06%) |
Nov 12, 2019 | 40.38 | 40.58 | 40.12 | 40.43 | 25,749 | +0.11(+0.27%) |
Nov 11, 2019 | 40.51 | 40.76 | 40.07 | 40.33 | 28,158 | -0.43(-1.05%) |
Nov 08, 2019 | 40.54 | 40.94 | 40.51 | 40.75 | 38,891 | +0.07(+0.17%) |
Nov 07, 2019 | 40.93 | 41.32 | 40.53 | 40.69 | 31,830 | +0.16(+0.38%) |
Nov 06, 2019 | 40.48 | 40.65 | 40.17 | 40.53 | 44,142 | +0.03(+0.07%) |
Nov 05, 2019 | 40.43 | 40.86 | 40.04 | 40.50 | 44,904 | +0.23(+0.58%) |
Nov 04, 2019 | 40.01 | 40.35 | 39.99 | 40.27 | 26,639 | +0.34(+0.85%) |
Nov 01, 2019 | 39.73 | 40.02 | 39.56 | 39.93 | 50,692 | +0.38(+0.96%) |
Oct 31, 2019 | 39.77 | 39.77 | 38.99 | 39.55 | 37,432 | -0.39(-0.98%) |
Oct 30, 2019 | 40.36 | 40.44 | 39.05 | 39.94 | 50,749 | -0.43(-1.06%) |
Oct 29, 2019 | 39.95 | 40.43 | 39.95 | 40.36 | 84,367 | +0.16(+0.39%) |
Oct 28, 2019 | 38.86 | 40.25 | 38.86 | 40.21 | 113,626 | +2.01(+5.26%) |
Oct 25, 2019 | 38.94 | 39.71 | 38.04 | 38.20 | 251,614 | -0.66(-1.71%) |
Oct 24, 2019 | 38.98 | 38.98 | 38.39 | 38.86 | 60,993 | +0.55(+1.42%) |
Oct 23, 2019 | 38.24 | 38.48 | 38.06 | 38.32 | 55,293 | +0.07(+0.18%) |
Oct 22, 2019 | 38.19 | 38.64 | 37.85 | 38.25 | 32,204 | +0.13(+0.33%) |
Oct 21, 2019 | 37.60 | 38.43 | 37.60 | 38.12 | 74,192 | +0.91(+2.44%) |
Oct 18, 2019 | 37.09 | 37.49 | 37.00 | 37.22 | 125,088 | -0.02(-0.05%) |
Oct 17, 2019 | 37.42 | 37.53 | 37.11 | 37.24 | 60,275 | -0.05(-0.13%) |
Oct 16, 2019 | 37.33 | 37.66 | 37.01 | 37.28 | 44,936 | -0.13(-0.34%) |
Oct 15, 2019 | 37.27 | 37.84 | 37.12 | 37.41 | 44,144 | +0.40(+1.08%) |
Oct 14, 2019 | 36.89 | 37.13 | 36.60 | 37.01 | 32,953 | +0.12(+0.32%) |
Oct 11, 2019 | 37.13 | 37.89 | 36.89 | 36.89 | 54,078 | +0.29(+0.80%) |
Oct 10, 2019 | 36.47 | 36.93 | 36.15 | 36.60 | 36,597 | +0.14(+0.37%) |
Oct 09, 2019 | 36.27 | 36.60 | 36.00 | 36.47 | 40,989 | +0.42(+1.16%) |
Oct 08, 2019 | 36.64 | 36.64 | 36.00 | 36.05 | 26,882 | -0.87(-2.35%) |
Oct 07, 2019 | 36.27 | 37.17 | 36.27 | 36.91 | 43,685 | +0.37(+1.01%) |
Oct 04, 2019 | 36.24 | 36.60 | 36.01 | 36.54 | 23,293 | +0.34(+0.94%) |
Oct 03, 2019 | 36.19 | 36.35 | 35.82 | 36.20 | 27,179 | -0.23(-0.64%) |
Oct 02, 2019 | 36.31 | 36.48 | 35.88 | 36.44 | 25,770 | -0.01(-0.03%) |
Oct 01, 2019 | 37.39 | 37.49 | 36.22 | 36.45 | 46,603 | -0.57(-1.53%) |
Sep 30, 2019 | 37.15 | 37.27 | 36.97 | 37.01 | 42,260 | -0.02(-0.05%) |
Sep 27, 2019 | 37.01 | 37.44 | 36.86 | 37.03 | 36,120 | +0.52(+1.41%) |
Sep 26, 2019 | 37.17 | 37.19 | 36.49 | 36.51 | 28,034 | -1.02(-2.73%) |
Sep 25, 2019 | 37.05 | 37.63 | 37.05 | 37.54 | 19,940 | +0.71(+1.93%) |
Sep 24, 2019 | 37.60 | 37.60 | 36.60 | 36.83 | 36,531 | -0.81(-2.15%) |
Sep 23, 2019 | 37.09 | 37.68 | 36.80 | 37.64 | 34,384 | +0.20(+0.55%) |
Sep 20, 2019 | 37.34 | 38.09 | 37.20 | 37.43 | 117,495 | +0.08(+0.21%) |
Sep 19, 2019 | 37.69 | 38.34 | 37.33 | 37.35 | 30,214 | -0.29(-0.78%) |
Sep 18, 2019 | 37.39 | 37.80 | 36.94 | 37.65 | 72,673 | +0.21(+0.57%) |
Sep 17, 2019 | 37.31 | 37.69 | 36.91 | 37.43 | 28,483 | -0.20(-0.54%) |
Sep 16, 2019 | 37.69 | 38.04 | 36.97 | 37.64 | 47,046 | -0.39(-1.02%) |
Sep 13, 2019 | 37.85 | 38.30 | 37.05 | 38.02 | 42,035 | +0.31(+0.83%) |
Sep 12, 2019 | 37.23 | 37.95 | 36.77 | 37.71 | 41,049 | +0.32(+0.86%) |
Sep 11, 2019 | 36.85 | 37.45 | 36.37 | 37.39 | 51,900 | +0.73(+1.99%) |
Sep 10, 2019 | 35.77 | 36.93 | 35.77 | 36.66 | 36,861 | +0.87(+2.42%) |
Sep 09, 2019 | 34.73 | 36.03 | 34.71 | 35.80 | 42,937 | +1.25(+3.60%) |
Sep 06, 2019 | 35.00 | 35.34 | 34.46 | 34.55 | 26,721 | -0.30(-0.87%) |
Sep 05, 2019 | 34.19 | 35.44 | 34.19 | 34.85 | 40,049 | +0.99(+2.93%) |
Sep 04, 2019 | 34.19 | 34.32 | 33.63 | 33.86 | 46,513 | -0.13(-0.37%) |