Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.40 | 37.53 | 36.66 | 37.14 | 992,300 | -0.36(-0.96%) |
Nov 27, 2019 | 36.74 | 37.61 | 36.52 | 37.50 | 1,884,500 | +1.15(+3.17%) |
Nov 26, 2019 | 37.48 | 37.61 | 35.87 | 36.35 | 3,668,276 | -1.26(-3.35%) |
Nov 25, 2019 | 36.25 | 37.65 | 36.03 | 37.61 | 4,063,906 | +1.73(+4.82%) |
Nov 22, 2019 | 34.88 | 35.99 | 34.67 | 35.88 | 2,023,200 | +1.33(+3.85%) |
Nov 21, 2019 | 35.23 | 35.85 | 34.41 | 34.55 | 2,137,753 | -0.64(-1.82%) |
Nov 20, 2019 | 36.15 | 36.21 | 35.09 | 35.19 | 3,345,728 | -1.33(-3.64%) |
Nov 19, 2019 | 36.95 | 37.14 | 36.16 | 36.52 | 2,139,135 | -0.76(-2.04%) |
Nov 18, 2019 | 36.86 | 37.50 | 36.28 | 37.28 | 3,362,391 | +0.54(+1.47%) |
Nov 15, 2019 | 36.26 | 37.11 | 35.98 | 36.74 | 2,582,300 | +0.88(+2.45%) |
Nov 14, 2019 | 35.93 | 36.29 | 35.79 | 35.86 | 1,561,660 | -0.07(-0.19%) |
Nov 13, 2019 | 36.20 | 36.20 | 35.51 | 35.93 | 1,820,703 | -0.62(-1.70%) |
Nov 12, 2019 | 36.65 | 38.06 | 36.20 | 36.55 | 2,587,964 | +0.19(+0.52%) |
Nov 11, 2019 | 36.35 | 36.50 | 35.93 | 36.36 | 2,552,326 | -0.26(-0.71%) |
Nov 08, 2019 | 35.65 | 36.70 | 35.63 | 36.62 | 3,836,400 | +0.99(+2.78%) |
Nov 07, 2019 | 34.76 | 35.87 | 34.76 | 35.63 | 4,681,780 | +1.85(+5.48%) |
Nov 06, 2019 | 33.94 | 34.04 | 32.18 | 33.78 | 5,568,967 | -0.31(-0.91%) |
Nov 05, 2019 | 33.41 | 34.96 | 33.40 | 34.09 | 3,810,537 | +0.80(+2.40%) |
Nov 04, 2019 | 32.78 | 33.39 | 32.76 | 33.29 | 2,881,000 | +0.99(+3.07%) |
Nov 01, 2019 | 31.24 | 32.41 | 31.15 | 32.30 | 2,579,300 | +1.23(+3.96%) |
Oct 31, 2019 | 31.60 | 31.64 | 30.35 | 31.07 | 1,958,250 | -0.58(-1.83%) |
Oct 30, 2019 | 31.58 | 31.89 | 30.88 | 31.65 | 2,299,671 | -0.04(-0.13%) |
Oct 29, 2019 | 32.41 | 32.49 | 31.59 | 31.69 | 1,399,635 | -0.73(-2.25%) |
Oct 28, 2019 | 32.29 | 32.74 | 32.13 | 32.42 | 1,888,490 | +0.55(+1.73%) |
Oct 25, 2019 | 31.10 | 32.09 | 30.58 | 31.87 | 1,562,900 | +0.57(+1.82%) |
Oct 24, 2019 | 31.34 | 31.71 | 30.79 | 31.30 | 1,258,522 | -0.33(-1.04%) |
Oct 23, 2019 | 31.93 | 31.93 | 31.33 | 31.63 | 1,266,965 | -0.19(-0.60%) |
Oct 22, 2019 | 31.48 | 31.86 | 30.74 | 31.82 | 1,815,521 | +0.36(+1.14%) |
Oct 21, 2019 | 31.54 | 32.00 | 31.41 | 31.46 | 1,908,810 | +0.43(+1.39%) |
Oct 18, 2019 | 30.47 | 31.36 | 30.36 | 31.03 | 1,977,300 | +0.06(+0.19%) |
Oct 17, 2019 | 31.00 | 31.24 | 30.65 | 30.97 | 1,260,980 | +0.08(+0.26%) |
Oct 16, 2019 | 30.12 | 30.95 | 30.12 | 30.89 | 2,315,885 | +0.79(+2.62%) |
Oct 15, 2019 | 29.64 | 30.60 | 29.27 | 30.10 | 1,776,954 | +0.49(+1.65%) |
Oct 14, 2019 | 29.31 | 29.63 | 28.63 | 29.61 | 2,111,561 | +0.01(+0.03%) |
Oct 11, 2019 | 28.79 | 30.07 | 28.74 | 29.60 | 2,732,100 | +1.35(+4.78%) |
Oct 10, 2019 | 27.88 | 28.56 | 27.63 | 28.25 | 1,896,689 | +0.42(+1.51%) |
Oct 09, 2019 | 28.31 | 28.55 | 27.68 | 27.83 | 2,350,129 | -0.09(-0.32%) |
Oct 08, 2019 | 28.26 | 28.46 | 27.75 | 27.92 | 2,521,940 | -0.91(-3.16%) |
Oct 07, 2019 | 29.31 | 29.52 | 28.82 | 28.83 | 2,041,469 | -0.51(-1.74%) |
Oct 04, 2019 | 29.26 | 29.41 | 28.73 | 29.34 | 2,610,500 | -0.14(-0.47%) |
Oct 03, 2019 | 29.52 | 29.71 | 28.40 | 29.48 | 3,112,460 | -0.13(-0.44%) |
Oct 02, 2019 | 31.03 | 31.07 | 29.45 | 29.61 | 3,508,065 | -1.83(-5.82%) |
Oct 01, 2019 | 33.24 | 33.27 | 31.41 | 31.44 | 3,563,378 | -1.72(-5.19%) |
Sep 30, 2019 | 32.62 | 33.23 | 32.38 | 33.16 | 2,479,152 | +0.54(+1.66%) |
Sep 27, 2019 | 32.83 | 33.45 | 32.44 | 32.62 | 2,594,600 | -0.12(-0.37%) |
Sep 26, 2019 | 33.07 | 33.07 | 32.26 | 32.74 | 1,454,886 | -0.12(-0.37%) |
Sep 25, 2019 | 32.75 | 33.69 | 32.47 | 32.86 | 2,283,978 | +0.16(+0.49%) |
Sep 24, 2019 | 32.98 | 33.23 | 32.33 | 32.70 | 2,825,472 | -0.09(-0.27%) |
Sep 23, 2019 | 31.57 | 32.91 | 31.32 | 32.79 | 2,459,461 | +0.60(+1.86%) |
Sep 20, 2019 | 32.59 | 33.27 | 32.14 | 32.19 | 3,325,800 | -0.38(-1.17%) |
Sep 19, 2019 | 32.32 | 32.78 | 32.11 | 32.57 | 2,704,429 | +0.28(+0.87%) |
Sep 18, 2019 | 32.78 | 33.00 | 31.82 | 32.29 | 2,966,183 | +0.60(+1.89%) |
Sep 17, 2019 | 31.94 | 31.95 | 31.06 | 31.69 | 2,093,717 | -0.57(-1.77%) |
Sep 16, 2019 | 31.66 | 32.69 | 31.66 | 32.26 | 2,116,453 | +0.25(+0.78%) |
Sep 13, 2019 | 32.23 | 32.96 | 31.68 | 32.01 | 3,474,800 | -0.19(-0.59%) |
Sep 12, 2019 | 31.51 | 32.30 | 30.86 | 32.20 | 3,375,557 | +0.16(+0.50%) |
Sep 11, 2019 | 31.39 | 32.32 | 30.26 | 32.04 | 4,035,329 | +0.64(+2.04%) |
Sep 10, 2019 | 29.92 | 31.46 | 29.80 | 31.40 | 4,957,745 | +1.65(+5.55%) |
Sep 09, 2019 | 28.23 | 29.95 | 28.22 | 29.75 | 3,898,285 | +1.68(+5.99%) |
Sep 06, 2019 | 28.44 | 28.74 | 27.78 | 28.07 | 2,495,600 | -0.23(-0.81%) |
Sep 05, 2019 | 27.10 | 28.37 | 27.10 | 28.30 | 5,338,917 | +1.84(+6.95%) |
Sep 04, 2019 | 25.78 | 26.73 | 25.73 | 26.46 | 3,987,395 | +0.89(+3.48%) |