Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.79 | 39.94 | 39.29 | 39.57 | 106,718 | -1.03(-2.54%) |
Nov 27, 2019 | 40.49 | 40.81 | 40.37 | 40.60 | 139,032 | +0.21(+0.53%) |
Nov 26, 2019 | 39.84 | 40.52 | 39.79 | 40.38 | 288,079 | +0.94(+2.39%) |
Nov 25, 2019 | 39.40 | 39.65 | 39.25 | 39.44 | 69,575 | +0.86(+2.24%) |
Nov 22, 2019 | 39.70 | 39.70 | 38.55 | 38.58 | 175,668 | -0.58(-1.49%) |
Nov 21, 2019 | 39.02 | 39.32 | 38.92 | 39.16 | 125,108 | +0.41(+1.05%) |
Nov 20, 2019 | 38.35 | 38.91 | 38.17 | 38.75 | 219,087 | +1.37(+3.67%) |
Nov 19, 2019 | 37.65 | 37.65 | 37.34 | 37.38 | 100,691 | +0.15(+0.39%) |
Nov 18, 2019 | 37.40 | 37.48 | 37.14 | 37.24 | 111,346 | -0.18(-0.47%) |
Nov 15, 2019 | 37.28 | 37.63 | 37.13 | 37.41 | 207,879 | +0.21(+0.57%) |
Nov 14, 2019 | 37.34 | 37.48 | 36.97 | 37.20 | 180,141 | -0.30(-0.80%) |
Nov 13, 2019 | 37.51 | 37.87 | 37.28 | 37.50 | 249,164 | -1.12(-2.89%) |
Nov 12, 2019 | 38.60 | 39.10 | 38.54 | 38.62 | 201,132 | +0.01(+0.03%) |
Nov 11, 2019 | 38.39 | 38.89 | 38.38 | 38.61 | 52,058 | -0.17(-0.43%) |
Nov 08, 2019 | 38.73 | 39.09 | 38.55 | 38.77 | 81,299 | -0.45(-1.14%) |
Nov 07, 2019 | 39.62 | 39.72 | 39.00 | 39.22 | 70,811 | +0.06(+0.15%) |
Nov 06, 2019 | 39.34 | 39.58 | 39.16 | 39.16 | 137,820 | +0.10(+0.25%) |
Nov 05, 2019 | 39.16 | 39.32 | 38.61 | 39.06 | 203,952 | +0.87(+2.29%) |
Nov 04, 2019 | 38.57 | 38.72 | 37.94 | 38.19 | 151,454 | -0.52(-1.36%) |
Nov 01, 2019 | 37.79 | 38.98 | 37.52 | 38.71 | 265,817 | +0.67(+1.76%) |
Oct 31, 2019 | 38.26 | 38.33 | 37.59 | 38.04 | 135,331 | -0.10(-0.25%) |
Oct 30, 2019 | 37.80 | 38.34 | 37.73 | 38.14 | 110,767 | -0.42(-1.08%) |
Oct 29, 2019 | 38.02 | 38.60 | 38.00 | 38.56 | 119,942 | +0.71(+1.87%) |
Oct 28, 2019 | 38.30 | 38.30 | 37.64 | 37.85 | 101,292 | -0.29(-0.76%) |
Oct 25, 2019 | 38.12 | 38.28 | 38.00 | 38.14 | 262,113 | +0.09(+0.23%) |
Oct 24, 2019 | 38.65 | 38.73 | 37.93 | 38.05 | 735,302 | -0.70(-1.81%) |
Oct 23, 2019 | 38.02 | 38.86 | 38.02 | 38.75 | 169,427 | +1.07(+2.84%) |
Oct 22, 2019 | 38.18 | 38.41 | 37.61 | 37.68 | 200,318 | +0.01(+0.03%) |
Oct 21, 2019 | 37.41 | 37.87 | 37.40 | 37.67 | 150,132 | +0.06(+0.15%) |
Oct 18, 2019 | 37.12 | 37.77 | 37.12 | 37.62 | 93,133 | +0.78(+2.11%) |
Oct 17, 2019 | 37.17 | 37.65 | 36.78 | 36.84 | 257,295 | -0.21(-0.58%) |
Oct 16, 2019 | 37.10 | 37.29 | 36.78 | 37.05 | 121,511 | -0.06(-0.16%) |
Oct 15, 2019 | 36.49 | 37.28 | 36.49 | 37.11 | 248,310 | +0.81(+2.22%) |
Oct 14, 2019 | 36.28 | 36.62 | 36.24 | 36.30 | 46,061 | +0.02(+0.05%) |
Oct 11, 2019 | 36.30 | 36.77 | 36.13 | 36.28 | 94,883 | +0.05(+0.13%) |
Oct 10, 2019 | 36.13 | 36.32 | 36.00 | 36.24 | 180,523 | +0.00(+0.00%) |
Oct 09, 2019 | 35.80 | 36.32 | 35.80 | 36.24 | 85,363 | +0.61(+1.72%) |
Oct 08, 2019 | 35.95 | 36.05 | 35.58 | 35.62 | 129,485 | -0.52(-1.45%) |
Oct 07, 2019 | 36.06 | 36.26 | 35.74 | 36.15 | 94,260 | -0.17(-0.48%) |
Oct 04, 2019 | 36.33 | 36.52 | 35.93 | 36.32 | 173,918 | -0.42(-1.14%) |
Oct 03, 2019 | 36.47 | 36.76 | 36.38 | 36.74 | 80,032 | +0.60(+1.67%) |
Oct 02, 2019 | 36.01 | 36.36 | 35.74 | 36.14 | 99,929 | -0.20(-0.56%) |
Oct 01, 2019 | 36.74 | 36.82 | 36.14 | 36.34 | 100,030 | -0.48(-1.29%) |
Sep 30, 2019 | 37.57 | 37.65 | 36.75 | 36.82 | 200,371 | -1.17(-3.07%) |
Sep 27, 2019 | 37.98 | 38.09 | 37.66 | 37.98 | 289,281 | -0.17(-0.43%) |
Sep 26, 2019 | 37.96 | 38.16 | 37.62 | 38.15 | 141,671 | +0.30(+0.80%) |
Sep 25, 2019 | 37.64 | 37.94 | 37.47 | 37.85 | 73,315 | +0.04(+0.10%) |
Sep 24, 2019 | 38.27 | 38.72 | 37.38 | 37.81 | 260,043 | +0.12(+0.31%) |
Sep 23, 2019 | 37.36 | 37.69 | 37.10 | 37.69 | 145,103 | -0.31(-0.82%) |
Sep 20, 2019 | 37.91 | 38.74 | 37.26 | 38.00 | 493,764 | +1.07(+2.89%) |
Sep 19, 2019 | 36.93 | 37.28 | 36.45 | 36.94 | 147,790 | -0.07(-0.18%) |
Sep 18, 2019 | 37.43 | 37.61 | 36.91 | 37.00 | 247,259 | -0.13(-0.34%) |
Sep 17, 2019 | 37.16 | 37.37 | 36.76 | 37.13 | 162,069 | -0.16(-0.42%) |
Sep 16, 2019 | 37.28 | 37.69 | 37.11 | 37.28 | 139,243 | -0.40(-1.06%) |
Sep 13, 2019 | 37.81 | 37.93 | 37.45 | 37.68 | 140,369 | -0.43(-1.12%) |
Sep 12, 2019 | 37.85 | 38.33 | 37.68 | 38.11 | 154,597 | +0.36(+0.95%) |
Sep 11, 2019 | 37.33 | 37.88 | 37.33 | 37.75 | 162,339 | +0.17(+0.44%) |
Sep 10, 2019 | 37.24 | 37.77 | 36.81 | 37.59 | 186,681 | +0.22(+0.60%) |
Sep 09, 2019 | 37.15 | 37.41 | 36.74 | 37.36 | 138,576 | +0.35(+0.95%) |
Sep 06, 2019 | 36.78 | 37.38 | 36.77 | 37.01 | 226,917 | +0.66(+1.82%) |
Sep 05, 2019 | 36.24 | 36.35 | 35.54 | 36.35 | 264,979 | +0.58(+1.63%) |
Sep 04, 2019 | 34.85 | 36.57 | 34.84 | 35.77 | 638,499 | +1.50(+4.37%) |