Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.12 | 39.31 | 38.76 | 38.88 | 102,875 | -0.26(-0.67%) |
Nov 27, 2019 | 39.56 | 39.79 | 39.04 | 39.14 | 146,614 | -0.21(-0.52%) |
Nov 26, 2019 | 38.63 | 39.64 | 38.40 | 39.35 | 225,324 | +0.37(+0.96%) |
Nov 25, 2019 | 38.35 | 39.36 | 38.25 | 38.98 | 243,353 | +0.70(+1.83%) |
Nov 22, 2019 | 38.67 | 38.67 | 37.93 | 38.27 | 310,980 | -0.35(-0.90%) |
Nov 21, 2019 | 39.14 | 39.36 | 38.38 | 38.62 | 571,719 | -0.52(-1.34%) |
Nov 20, 2019 | 39.72 | 39.79 | 38.90 | 39.14 | 240,952 | -0.66(-1.67%) |
Nov 19, 2019 | 39.58 | 39.91 | 38.92 | 39.81 | 265,359 | +0.23(+0.59%) |
Nov 18, 2019 | 39.49 | 40.16 | 38.35 | 39.57 | 242,960 | +0.12(+0.31%) |
Nov 15, 2019 | 39.25 | 39.46 | 38.38 | 39.45 | 254,409 | +0.52(+1.35%) |
Nov 14, 2019 | 38.63 | 39.37 | 38.31 | 38.93 | 243,674 | +0.15(+0.39%) |
Nov 13, 2019 | 38.55 | 38.80 | 37.67 | 38.78 | 386,773 | +0.03(+0.07%) |
Nov 12, 2019 | 39.12 | 39.12 | 38.38 | 38.75 | 267,730 | -0.34(-0.86%) |
Nov 11, 2019 | 38.98 | 39.20 | 38.62 | 39.09 | 197,436 | -0.22(-0.55%) |
Nov 08, 2019 | 38.98 | 39.67 | 38.73 | 39.30 | 292,372 | +0.20(+0.50%) |
Nov 07, 2019 | 39.63 | 39.94 | 38.88 | 39.11 | 323,626 | -0.44(-1.11%) |
Nov 06, 2019 | 40.67 | 40.97 | 38.98 | 39.55 | 434,463 | -1.20(-2.94%) |
Nov 05, 2019 | 40.64 | 43.00 | 39.42 | 40.74 | 943,645 | +0.69(+1.73%) |
Nov 04, 2019 | 39.08 | 40.80 | 39.00 | 40.05 | 634,837 | +1.26(+3.25%) |
Nov 01, 2019 | 38.13 | 38.93 | 37.96 | 38.79 | 315,578 | +0.84(+2.22%) |
Oct 31, 2019 | 38.29 | 38.33 | 37.43 | 37.95 | 381,435 | -0.49(-1.27%) |
Oct 30, 2019 | 36.20 | 38.75 | 36.14 | 38.43 | 864,754 | +2.12(+5.85%) |
Oct 29, 2019 | 35.39 | 36.55 | 35.22 | 36.31 | 396,735 | +0.70(+1.97%) |
Oct 28, 2019 | 34.19 | 35.63 | 33.94 | 35.61 | 277,395 | +1.62(+4.76%) |
Oct 25, 2019 | 34.28 | 35.14 | 33.92 | 33.99 | 256,975 | -0.50(-1.44%) |
Oct 24, 2019 | 33.48 | 34.51 | 33.45 | 34.49 | 237,487 | +0.93(+2.76%) |
Oct 23, 2019 | 32.97 | 33.62 | 32.77 | 33.56 | 135,280 | +0.59(+1.79%) |
Oct 22, 2019 | 32.64 | 33.12 | 32.49 | 32.97 | 109,200 | +0.30(+0.92%) |
Oct 21, 2019 | 32.48 | 33.09 | 32.43 | 32.67 | 122,950 | +0.54(+1.69%) |
Oct 18, 2019 | 33.00 | 33.00 | 32.12 | 32.13 | 168,750 | -1.02(-3.07%) |
Oct 17, 2019 | 32.81 | 33.22 | 32.75 | 33.15 | 151,257 | +0.53(+1.63%) |
Oct 16, 2019 | 33.07 | 33.60 | 32.50 | 32.62 | 157,986 | -0.53(-1.61%) |
Oct 15, 2019 | 32.21 | 33.40 | 32.21 | 33.15 | 206,252 | +0.95(+2.96%) |
Oct 14, 2019 | 32.99 | 32.99 | 31.73 | 32.20 | 213,859 | -0.95(-2.88%) |
Oct 11, 2019 | 33.22 | 33.94 | 32.96 | 33.15 | 208,852 | +0.45(+1.37%) |
Oct 10, 2019 | 33.01 | 33.41 | 32.33 | 32.70 | 133,695 | -0.30(-0.91%) |
Oct 09, 2019 | 32.71 | 33.48 | 32.54 | 33.00 | 160,895 | +0.56(+1.73%) |
Oct 08, 2019 | 33.16 | 33.28 | 32.40 | 32.44 | 234,845 | -0.94(-2.80%) |
Oct 07, 2019 | 33.67 | 33.72 | 33.10 | 33.37 | 207,523 | -0.48(-1.41%) |
Oct 04, 2019 | 33.44 | 34.07 | 33.36 | 33.85 | 182,118 | +0.52(+1.57%) |
Oct 03, 2019 | 33.18 | 33.36 | 32.55 | 33.33 | 198,777 | -0.01(-0.03%) |
Oct 02, 2019 | 33.12 | 33.77 | 33.12 | 33.34 | 156,114 | -0.28(-0.83%) |
Oct 01, 2019 | 33.98 | 34.58 | 33.60 | 33.62 | 160,185 | -0.16(-0.47%) |
Sep 30, 2019 | 33.09 | 33.96 | 32.94 | 33.78 | 207,795 | +0.69(+2.09%) |
Sep 27, 2019 | 33.26 | 34.10 | 32.78 | 33.08 | 192,491 | -0.04(-0.11%) |
Sep 26, 2019 | 33.29 | 33.29 | 32.60 | 33.12 | 105,147 | -0.22(-0.65%) |
Sep 25, 2019 | 32.62 | 33.34 | 32.15 | 33.34 | 223,157 | +0.62(+1.89%) |
Sep 24, 2019 | 33.73 | 34.03 | 32.35 | 32.72 | 171,125 | -0.90(-2.67%) |
Sep 23, 2019 | 34.08 | 34.25 | 33.45 | 33.62 | 172,325 | -0.74(-2.15%) |
Sep 20, 2019 | 33.73 | 34.53 | 33.73 | 34.36 | 366,054 | +0.58(+1.72%) |
Sep 19, 2019 | 34.08 | 34.66 | 33.71 | 33.78 | 177,618 | -0.24(-0.71%) |
Sep 18, 2019 | 34.95 | 34.95 | 33.51 | 34.02 | 242,161 | -0.82(-2.36%) |
Sep 17, 2019 | 35.64 | 35.66 | 34.54 | 34.84 | 170,562 | -0.85(-2.38%) |
Sep 16, 2019 | 34.95 | 35.84 | 34.69 | 35.69 | 147,339 | +0.46(+1.30%) |
Sep 13, 2019 | 35.06 | 35.49 | 34.94 | 35.23 | 150,784 | +0.36(+1.02%) |
Sep 12, 2019 | 34.74 | 35.27 | 34.13 | 34.88 | 152,502 | +0.32(+0.92%) |
Sep 11, 2019 | 33.92 | 34.95 | 33.60 | 34.56 | 178,986 | +0.86(+2.55%) |
Sep 10, 2019 | 33.14 | 33.84 | 33.11 | 33.70 | 189,941 | +0.44(+1.32%) |
Sep 09, 2019 | 33.02 | 33.43 | 32.79 | 33.26 | 169,839 | +0.37(+1.14%) |
Sep 06, 2019 | 33.06 | 33.50 | 32.84 | 32.89 | 115,601 | -0.11(-0.34%) |
Sep 05, 2019 | 32.47 | 33.47 | 32.40 | 33.00 | 164,695 | +0.88(+2.74%) |
Sep 04, 2019 | 31.98 | 32.24 | 31.65 | 32.12 | 122,677 | +0.43(+1.36%) |