Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.78 | 38.92 | 38.60 | 38.67 | 948,897 | -0.22(-0.56%) |
Nov 27, 2019 | 38.82 | 39.05 | 38.71 | 38.89 | 1,130,992 | +0.11(+0.29%) |
Nov 26, 2019 | 38.45 | 38.86 | 38.35 | 38.77 | 1,744,079 | +0.35(+0.92%) |
Nov 25, 2019 | 37.96 | 38.55 | 37.92 | 38.42 | 2,488,727 | +0.68(+1.81%) |
Nov 22, 2019 | 37.76 | 37.97 | 37.49 | 37.74 | 6,363,347 | -0.65(-1.68%) |
Nov 21, 2019 | 38.70 | 38.84 | 38.32 | 38.38 | 1,130,468 | -0.40(-1.03%) |
Nov 20, 2019 | 39.09 | 39.24 | 38.68 | 38.78 | 1,343,512 | -0.41(-1.04%) |
Nov 19, 2019 | 38.85 | 39.37 | 38.52 | 39.19 | 1,321,124 | +0.73(+1.90%) |
Nov 18, 2019 | 38.57 | 38.76 | 38.35 | 38.46 | 760,782 | -0.23(-0.59%) |
Nov 15, 2019 | 38.45 | 38.87 | 38.19 | 38.69 | 1,112,572 | +0.42(+1.09%) |
Nov 14, 2019 | 37.71 | 38.48 | 37.59 | 38.27 | 885,293 | +0.53(+1.41%) |
Nov 13, 2019 | 37.76 | 37.93 | 37.39 | 37.74 | 1,307,885 | -0.04(-0.10%) |
Nov 12, 2019 | 37.67 | 37.87 | 37.31 | 37.77 | 1,190,108 | +0.18(+0.48%) |
Nov 11, 2019 | 37.38 | 37.99 | 37.28 | 37.59 | 1,099,197 | +0.20(+0.53%) |
Nov 08, 2019 | 38.28 | 38.77 | 36.81 | 37.39 | 2,514,603 | -0.97(-2.53%) |
Nov 07, 2019 | 38.35 | 38.71 | 38.21 | 38.36 | 1,756,204 | +0.18(+0.47%) |
Nov 06, 2019 | 37.72 | 38.21 | 37.67 | 38.18 | 1,496,560 | +0.55(+1.46%) |
Nov 05, 2019 | 38.15 | 38.30 | 37.36 | 37.63 | 1,497,759 | -0.32(-0.85%) |
Nov 04, 2019 | 37.88 | 38.06 | 37.62 | 37.95 | 1,302,117 | +0.26(+0.68%) |
Nov 01, 2019 | 37.42 | 37.85 | 37.42 | 37.70 | 1,108,257 | +0.48(+1.30%) |
Oct 31, 2019 | 37.29 | 37.38 | 37.03 | 37.21 | 1,445,792 | -0.01(-0.03%) |
Oct 30, 2019 | 36.85 | 37.23 | 36.61 | 37.22 | 730,304 | +0.35(+0.95%) |
Oct 29, 2019 | 36.46 | 36.97 | 36.38 | 36.87 | 521,693 | +0.39(+1.07%) |
Oct 28, 2019 | 36.37 | 36.74 | 36.37 | 36.48 | 711,466 | +0.20(+0.55%) |
Oct 25, 2019 | 36.49 | 36.66 | 36.27 | 36.28 | 798,589 | -0.34(-0.93%) |
Oct 24, 2019 | 36.32 | 36.64 | 36.20 | 36.62 | 733,306 | +0.45(+1.23%) |
Oct 23, 2019 | 35.96 | 36.30 | 35.90 | 36.18 | 876,618 | +0.24(+0.66%) |
Oct 22, 2019 | 37.17 | 37.21 | 35.93 | 35.94 | 2,066,034 | -1.25(-3.37%) |
Oct 21, 2019 | 37.21 | 37.25 | 36.82 | 37.19 | 1,341,006 | +0.07(+0.18%) |
Oct 18, 2019 | 36.91 | 37.21 | 36.91 | 37.13 | 835,955 | +0.08(+0.21%) |
Oct 17, 2019 | 36.78 | 37.07 | 36.58 | 37.05 | 865,817 | +0.43(+1.17%) |
Oct 16, 2019 | 36.68 | 36.89 | 36.33 | 36.62 | 598,719 | -0.16(-0.44%) |
Oct 15, 2019 | 36.28 | 36.88 | 36.27 | 36.79 | 899,487 | +0.54(+1.49%) |
Oct 14, 2019 | 36.48 | 36.48 | 36.06 | 36.24 | 420,896 | -0.26(-0.70%) |
Oct 11, 2019 | 36.36 | 36.75 | 36.33 | 36.50 | 520,814 | +0.46(+1.27%) |
Oct 10, 2019 | 35.77 | 36.27 | 35.70 | 36.04 | 894,643 | +0.30(+0.85%) |
Oct 09, 2019 | 35.68 | 35.94 | 35.68 | 35.74 | 457,905 | +0.23(+0.64%) |
Oct 08, 2019 | 36.11 | 36.17 | 35.49 | 35.51 | 1,410,990 | -0.89(-2.45%) |
Oct 07, 2019 | 36.33 | 36.57 | 36.24 | 36.41 | 473,741 | -0.20(-0.55%) |
Oct 04, 2019 | 36.45 | 36.77 | 36.38 | 36.61 | 596,389 | +0.23(+0.63%) |
Oct 03, 2019 | 36.38 | 36.50 | 36.01 | 36.38 | 1,032,440 | +0.04(+0.10%) |
Oct 02, 2019 | 36.43 | 36.45 | 35.59 | 36.34 | 1,008,901 | -0.35(-0.96%) |
Oct 01, 2019 | 36.95 | 37.15 | 36.64 | 36.69 | 982,263 | -0.12(-0.34%) |
Sep 30, 2019 | 36.28 | 37.01 | 36.28 | 36.81 | 1,132,343 | +0.58(+1.60%) |
Sep 27, 2019 | 37.25 | 37.25 | 36.08 | 36.23 | 766,169 | -0.85(-2.28%) |
Sep 26, 2019 | 36.99 | 37.14 | 36.73 | 37.08 | 972,784 | +0.23(+0.62%) |
Sep 25, 2019 | 36.67 | 36.92 | 36.30 | 36.85 | 817,150 | +0.13(+0.36%) |
Sep 24, 2019 | 37.24 | 37.37 | 36.71 | 36.72 | 833,150 | -0.27(-0.72%) |
Sep 23, 2019 | 36.88 | 37.24 | 36.79 | 36.99 | 1,166,948 | -0.02(-0.05%) |
Sep 20, 2019 | 37.73 | 37.92 | 36.98 | 37.00 | 2,237,144 | -0.73(-1.94%) |
Sep 19, 2019 | 37.74 | 38.10 | 37.65 | 37.74 | 919,541 | +0.10(+0.28%) |
Sep 18, 2019 | 37.96 | 37.98 | 37.23 | 37.63 | 901,373 | -0.28(-0.75%) |
Sep 17, 2019 | 37.38 | 37.93 | 37.38 | 37.92 | 1,307,132 | +0.48(+1.29%) |
Sep 16, 2019 | 37.27 | 37.62 | 37.11 | 37.43 | 1,170,413 | +0.10(+0.28%) |
Sep 13, 2019 | 37.68 | 37.83 | 37.26 | 37.33 | 630,703 | -0.35(-0.93%) |
Sep 12, 2019 | 37.38 | 37.71 | 37.30 | 37.68 | 1,455,610 | +0.40(+1.07%) |
Sep 11, 2019 | 37.53 | 37.72 | 36.95 | 37.28 | 1,647,390 | -0.25(-0.66%) |
Sep 10, 2019 | 38.65 | 38.65 | 37.31 | 37.53 | 1,693,716 | -1.17(-3.03%) |
Sep 09, 2019 | 39.69 | 39.69 | 38.57 | 38.70 | 1,175,526 | -0.84(-2.13%) |
Sep 06, 2019 | 39.45 | 39.87 | 39.42 | 39.54 | 1,257,182 | +0.13(+0.34%) |
Sep 05, 2019 | 39.44 | 39.56 | 39.20 | 39.41 | 588,048 | +0.35(+0.90%) |
Sep 04, 2019 | 38.99 | 39.10 | 38.71 | 39.06 | 860,440 | +0.40(+1.03%) |