Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.93 | 40.21 | 39.48 | 39.81 | 86,369 | -0.32(-0.80%) |
Nov 27, 2019 | 40.11 | 40.68 | 39.86 | 40.13 | 90,394 | +0.11(+0.27%) |
Nov 26, 2019 | 39.35 | 40.07 | 39.23 | 40.02 | 146,070 | +0.49(+1.25%) |
Nov 25, 2019 | 38.96 | 39.61 | 38.45 | 39.53 | 324,952 | +0.61(+1.57%) |
Nov 22, 2019 | 39.15 | 39.15 | 38.68 | 38.92 | 64,287 | -0.01(-0.02%) |
Nov 21, 2019 | 39.49 | 39.49 | 37.72 | 38.93 | 134,398 | -0.63(-1.59%) |
Nov 20, 2019 | 39.96 | 40.11 | 39.11 | 39.56 | 184,234 | -0.66(-1.64%) |
Nov 19, 2019 | 39.76 | 40.40 | 39.65 | 40.22 | 172,711 | +0.46(+1.15%) |
Nov 18, 2019 | 38.74 | 39.88 | 38.01 | 39.76 | 202,775 | +0.70(+1.79%) |
Nov 15, 2019 | 38.31 | 39.43 | 38.31 | 39.06 | 145,703 | +1.17(+3.09%) |
Nov 14, 2019 | 38.16 | 38.38 | 37.85 | 37.89 | 141,179 | -0.41(-1.06%) |
Nov 13, 2019 | 38.56 | 38.80 | 38.12 | 38.30 | 108,814 | -0.62(-1.59%) |
Nov 12, 2019 | 38.72 | 39.15 | 38.48 | 38.92 | 126,285 | +0.58(+1.52%) |
Nov 11, 2019 | 37.78 | 38.46 | 37.78 | 38.34 | 92,720 | +0.16(+0.43%) |
Nov 08, 2019 | 37.77 | 40.03 | 35.63 | 38.17 | 202,974 | -1.32(-3.34%) |
Nov 07, 2019 | 36.34 | 39.94 | 36.34 | 39.49 | 436,057 | +2.68(+7.29%) |
Nov 06, 2019 | 37.63 | 37.99 | 36.67 | 36.81 | 179,006 | -0.93(-2.46%) |
Nov 05, 2019 | 37.47 | 37.94 | 37.38 | 37.73 | 313,455 | +0.05(+0.13%) |
Nov 04, 2019 | 37.41 | 37.97 | 37.25 | 37.69 | 368,746 | +0.68(+1.83%) |
Nov 01, 2019 | 36.57 | 37.29 | 36.57 | 37.01 | 186,034 | +0.71(+1.95%) |
Oct 31, 2019 | 36.86 | 36.86 | 35.75 | 36.30 | 66,705 | -0.56(-1.52%) |
Oct 30, 2019 | 37.09 | 37.09 | 36.18 | 36.86 | 116,698 | -0.04(-0.11%) |
Oct 29, 2019 | 37.12 | 37.39 | 36.83 | 36.90 | 79,009 | -0.21(-0.57%) |
Oct 28, 2019 | 36.84 | 37.70 | 36.84 | 37.12 | 112,179 | +0.54(+1.48%) |
Oct 25, 2019 | 36.64 | 36.91 | 36.32 | 36.57 | 71,003 | +0.05(+0.13%) |
Oct 24, 2019 | 37.64 | 37.64 | 36.24 | 36.53 | 92,784 | -0.83(-2.23%) |
Oct 23, 2019 | 36.54 | 37.41 | 36.36 | 37.36 | 143,132 | +0.82(+2.25%) |
Oct 22, 2019 | 35.89 | 36.90 | 35.48 | 36.54 | 94,194 | +0.43(+1.18%) |
Oct 21, 2019 | 35.31 | 36.17 | 35.31 | 36.11 | 125,434 | +1.19(+3.41%) |
Oct 18, 2019 | 34.14 | 35.15 | 34.14 | 34.92 | 106,246 | +0.78(+2.30%) |
Oct 17, 2019 | 34.06 | 34.41 | 33.88 | 34.14 | 171,625 | +0.27(+0.80%) |
Oct 16, 2019 | 33.82 | 34.45 | 33.53 | 33.86 | 102,431 | -0.18(-0.54%) |
Oct 15, 2019 | 33.85 | 34.33 | 33.33 | 34.05 | 116,633 | +0.43(+1.27%) |
Oct 14, 2019 | 33.73 | 33.75 | 33.05 | 33.62 | 69,596 | -0.03(-0.09%) |
Oct 11, 2019 | 32.77 | 34.24 | 32.56 | 33.65 | 146,140 | +1.40(+4.35%) |
Oct 10, 2019 | 32.79 | 33.01 | 32.21 | 32.25 | 86,944 | -0.42(-1.27%) |
Oct 09, 2019 | 33.54 | 33.54 | 32.61 | 32.66 | 78,015 | -0.48(-1.46%) |
Oct 08, 2019 | 33.46 | 33.51 | 32.82 | 33.15 | 132,208 | -0.78(-2.31%) |
Oct 07, 2019 | 33.85 | 34.38 | 33.37 | 33.93 | 93,781 | -0.16(-0.48%) |
Oct 04, 2019 | 33.84 | 34.24 | 33.58 | 34.10 | 65,525 | +0.40(+1.18%) |
Oct 03, 2019 | 33.36 | 33.84 | 32.75 | 33.70 | 84,754 | +0.09(+0.26%) |
Oct 02, 2019 | 33.54 | 33.67 | 32.96 | 33.61 | 77,355 | -0.28(-0.83%) |
Oct 01, 2019 | 35.53 | 35.85 | 33.70 | 33.89 | 81,456 | -1.35(-3.84%) |
Sep 30, 2019 | 35.15 | 35.66 | 34.81 | 35.25 | 157,730 | +0.23(+0.66%) |
Sep 27, 2019 | 35.50 | 35.67 | 34.97 | 35.02 | 71,623 | -0.38(-1.07%) |
Sep 26, 2019 | 36.57 | 36.86 | 35.24 | 35.39 | 104,932 | -1.30(-3.53%) |
Sep 25, 2019 | 36.45 | 36.85 | 35.96 | 36.69 | 93,861 | +0.22(+0.61%) |
Sep 24, 2019 | 37.14 | 37.14 | 36.31 | 36.47 | 296,762 | -0.62(-1.67%) |
Sep 23, 2019 | 36.61 | 37.47 | 36.57 | 37.09 | 196,356 | +0.18(+0.50%) |
Sep 20, 2019 | 36.34 | 37.20 | 36.31 | 36.90 | 445,036 | +0.53(+1.46%) |
Sep 19, 2019 | 36.00 | 36.77 | 35.86 | 36.37 | 171,497 | +0.38(+1.05%) |
Sep 18, 2019 | 36.57 | 36.71 | 35.65 | 35.99 | 178,765 | -0.64(-1.74%) |
Sep 17, 2019 | 36.89 | 37.22 | 36.21 | 36.63 | 147,071 | -0.49(-1.33%) |
Sep 16, 2019 | 37.47 | 37.67 | 37.10 | 37.13 | 131,465 | -0.34(-0.90%) |
Sep 13, 2019 | 37.46 | 37.92 | 37.33 | 37.46 | 112,654 | +0.35(+0.94%) |
Sep 12, 2019 | 36.98 | 37.47 | 36.44 | 37.12 | 147,691 | +0.20(+0.55%) |
Sep 11, 2019 | 37.26 | 37.42 | 36.42 | 36.91 | 217,402 | -0.05(-0.13%) |
Sep 10, 2019 | 36.58 | 37.02 | 35.64 | 36.96 | 153,632 | +0.67(+1.84%) |
Sep 09, 2019 | 33.55 | 36.46 | 33.55 | 36.29 | 213,098 | +2.87(+8.60%) |
Sep 06, 2019 | 33.49 | 33.74 | 32.99 | 33.42 | 101,389 | -0.04(-0.12%) |
Sep 05, 2019 | 32.03 | 33.85 | 32.03 | 33.46 | 217,096 | +1.94(+6.17%) |
Sep 04, 2019 | 30.73 | 31.80 | 30.61 | 31.51 | 238,713 | +1.20(+3.96%) |