Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.30 | 37.61 | 37.22 | 37.34 | 155,137 | +0.03(+0.08%) |
Nov 27, 2019 | 37.03 | 37.55 | 37.03 | 37.31 | 211,755 | +0.41(+1.11%) |
Nov 26, 2019 | 36.40 | 36.98 | 36.31 | 36.90 | 324,654 | +0.51(+1.39%) |
Nov 25, 2019 | 36.07 | 36.64 | 35.99 | 36.39 | 224,782 | +0.42(+1.17%) |
Nov 22, 2019 | 35.87 | 36.00 | 35.67 | 35.97 | 233,671 | +0.20(+0.55%) |
Nov 21, 2019 | 35.92 | 36.35 | 35.69 | 35.78 | 353,102 | -0.03(-0.08%) |
Nov 20, 2019 | 35.49 | 35.93 | 35.22 | 35.81 | 664,862 | +0.23(+0.66%) |
Nov 19, 2019 | 35.96 | 36.02 | 35.56 | 35.57 | 308,071 | -0.33(-0.92%) |
Nov 18, 2019 | 35.83 | 36.12 | 35.74 | 35.90 | 474,164 | -0.01(-0.03%) |
Nov 15, 2019 | 36.70 | 36.77 | 35.82 | 35.91 | 315,010 | -0.60(-1.63%) |
Nov 14, 2019 | 36.20 | 36.80 | 36.00 | 36.51 | 537,313 | +0.27(+0.75%) |
Nov 13, 2019 | 37.25 | 37.26 | 36.04 | 36.23 | 769,010 | -1.35(-3.58%) |
Nov 12, 2019 | 37.18 | 37.64 | 37.03 | 37.58 | 289,412 | +0.54(+1.45%) |
Nov 11, 2019 | 36.96 | 37.14 | 36.68 | 37.05 | 296,620 | -0.01(-0.03%) |
Nov 08, 2019 | 36.88 | 37.57 | 36.74 | 37.05 | 500,636 | -0.04(-0.11%) |
Nov 07, 2019 | 37.05 | 38.74 | 36.73 | 37.09 | 490,873 | +0.04(+0.11%) |
Nov 06, 2019 | 36.64 | 37.14 | 36.30 | 37.05 | 488,320 | +0.30(+0.82%) |
Nov 05, 2019 | 36.63 | 36.84 | 36.30 | 36.75 | 300,378 | +0.19(+0.51%) |
Nov 04, 2019 | 36.79 | 36.89 | 36.20 | 36.57 | 374,156 | +0.00(+0.00%) |
Nov 01, 2019 | 36.41 | 36.93 | 36.03 | 36.57 | 279,463 | +0.43(+1.19%) |
Oct 31, 2019 | 36.14 | 36.45 | 35.83 | 36.14 | 626,540 | -0.04(-0.11%) |
Oct 30, 2019 | 36.01 | 36.28 | 35.81 | 36.18 | 224,841 | +0.15(+0.41%) |
Oct 29, 2019 | 35.73 | 36.41 | 35.67 | 36.03 | 242,048 | +0.12(+0.33%) |
Oct 28, 2019 | 35.44 | 35.96 | 35.35 | 35.91 | 248,190 | +0.63(+1.80%) |
Oct 25, 2019 | 34.96 | 35.85 | 34.96 | 35.28 | 308,966 | +0.18(+0.50%) |
Oct 24, 2019 | 35.35 | 35.85 | 34.93 | 35.10 | 223,659 | -0.18(-0.50%) |
Oct 23, 2019 | 35.27 | 35.74 | 35.03 | 35.28 | 418,005 | -0.03(-0.08%) |
Oct 22, 2019 | 35.30 | 35.70 | 35.16 | 35.31 | 306,714 | +0.01(+0.03%) |
Oct 21, 2019 | 35.67 | 35.95 | 35.20 | 35.30 | 270,545 | -0.17(-0.47%) |
Oct 18, 2019 | 35.49 | 35.76 | 35.20 | 35.46 | 584,434 | -0.20(-0.55%) |
Oct 17, 2019 | 35.47 | 36.23 | 35.47 | 35.66 | 351,089 | +0.27(+0.77%) |
Oct 16, 2019 | 34.66 | 35.39 | 34.66 | 35.39 | 441,661 | +0.66(+1.91%) |
Oct 15, 2019 | 34.25 | 34.89 | 34.21 | 34.72 | 541,509 | +0.62(+1.83%) |
Oct 14, 2019 | 34.16 | 34.44 | 34.02 | 34.10 | 266,461 | -0.16(-0.46%) |
Oct 11, 2019 | 33.98 | 34.55 | 33.88 | 34.25 | 476,255 | +0.64(+1.92%) |
Oct 10, 2019 | 33.54 | 34.03 | 33.41 | 33.61 | 296,383 | +0.20(+0.61%) |
Oct 09, 2019 | 32.94 | 33.52 | 32.91 | 33.40 | 288,709 | +0.70(+2.15%) |
Oct 08, 2019 | 32.73 | 33.26 | 32.62 | 32.70 | 308,846 | -0.13(-0.39%) |
Oct 07, 2019 | 32.76 | 33.07 | 32.46 | 32.83 | 350,648 | -0.09(-0.27%) |
Oct 04, 2019 | 31.05 | 32.94 | 31.05 | 32.92 | 546,838 | +2.17(+7.05%) |
Oct 03, 2019 | 30.82 | 30.99 | 30.33 | 30.75 | 637,479 | -0.07(-0.22%) |
Oct 02, 2019 | 31.10 | 31.21 | 30.60 | 30.82 | 957,335 | -0.42(-1.34%) |
Oct 01, 2019 | 31.76 | 32.26 | 31.21 | 31.24 | 565,447 | -0.26(-0.84%) |
Sep 30, 2019 | 31.62 | 31.94 | 31.42 | 31.50 | 493,845 | -0.09(-0.28%) |
Sep 27, 2019 | 31.66 | 31.81 | 31.30 | 31.59 | 207,650 | +0.03(+0.09%) |
Sep 26, 2019 | 31.65 | 31.84 | 31.38 | 31.56 | 274,675 | -0.19(-0.58%) |
Sep 25, 2019 | 31.14 | 31.85 | 31.04 | 31.74 | 303,446 | +0.56(+1.78%) |
Sep 24, 2019 | 31.52 | 31.77 | 30.98 | 31.19 | 408,064 | -0.35(-1.11%) |
Sep 23, 2019 | 31.76 | 32.14 | 31.51 | 31.54 | 204,926 | -0.44(-1.37%) |
Sep 20, 2019 | 32.37 | 32.40 | 31.91 | 31.98 | 789,831 | -0.35(-1.09%) |
Sep 19, 2019 | 32.56 | 32.70 | 32.33 | 32.33 | 400,689 | -0.23(-0.72%) |
Sep 18, 2019 | 32.46 | 32.67 | 32.13 | 32.56 | 482,019 | +0.08(+0.24%) |
Sep 17, 2019 | 32.41 | 32.80 | 32.22 | 32.49 | 444,204 | +0.04(+0.12%) |
Sep 16, 2019 | 31.35 | 32.51 | 31.24 | 32.45 | 429,759 | +1.02(+3.23%) |
Sep 13, 2019 | 31.24 | 31.69 | 30.89 | 31.43 | 659,832 | +0.67(+2.19%) |
Sep 12, 2019 | 31.02 | 31.16 | 30.73 | 30.76 | 439,539 | -0.27(-0.88%) |
Sep 11, 2019 | 30.74 | 31.19 | 30.47 | 31.03 | 817,415 | +0.47(+1.53%) |
Sep 10, 2019 | 31.63 | 31.63 | 30.52 | 30.56 | 821,319 | -1.08(-3.42%) |
Sep 09, 2019 | 31.51 | 31.96 | 31.23 | 31.65 | 892,839 | +0.33(+1.06%) |
Sep 06, 2019 | 31.36 | 31.88 | 30.75 | 31.32 | 4,451,024 | +1.79(+6.05%) |
Sep 05, 2019 | 29.46 | 29.96 | 29.00 | 29.53 | 607,883 | +0.63(+2.20%) |
Sep 04, 2019 | 29.30 | 29.77 | 28.14 | 28.89 | 1,081,294 | -1.57(-5.16%) |