Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.99 | 36.42 | 35.93 | 36.13 | 45,666 | +0.05(+0.14%) |
Nov 27, 2019 | 35.99 | 36.34 | 35.96 | 36.08 | 76,347 | +0.19(+0.54%) |
Nov 26, 2019 | 35.67 | 36.18 | 35.41 | 35.89 | 163,791 | +0.23(+0.64%) |
Nov 25, 2019 | 35.52 | 36.07 | 35.38 | 35.66 | 138,182 | +0.27(+0.76%) |
Nov 22, 2019 | 35.32 | 35.62 | 35.01 | 35.39 | 122,132 | +0.38(+1.08%) |
Nov 21, 2019 | 35.29 | 35.34 | 34.85 | 35.01 | 164,283 | -0.24(-0.69%) |
Nov 20, 2019 | 35.15 | 35.44 | 34.95 | 35.26 | 208,790 | -0.07(-0.19%) |
Nov 19, 2019 | 35.28 | 35.64 | 35.27 | 35.33 | 155,904 | +0.04(+0.12%) |
Nov 18, 2019 | 35.55 | 35.81 | 35.11 | 35.28 | 130,171 | -0.45(-1.27%) |
Nov 15, 2019 | 35.83 | 35.86 | 35.59 | 35.74 | 263,531 | +0.13(+0.38%) |
Nov 14, 2019 | 35.38 | 35.75 | 35.38 | 35.60 | 191,501 | +0.17(+0.47%) |
Nov 13, 2019 | 35.49 | 35.78 | 35.40 | 35.44 | 77,030 | -0.23(-0.64%) |
Nov 12, 2019 | 35.82 | 35.90 | 35.63 | 35.66 | 73,475 | -0.14(-0.40%) |
Nov 11, 2019 | 35.59 | 35.81 | 35.49 | 35.80 | 69,553 | +0.03(+0.07%) |
Nov 08, 2019 | 35.86 | 36.04 | 35.68 | 35.78 | 72,185 | -0.17(-0.47%) |
Nov 07, 2019 | 36.16 | 36.49 | 35.81 | 35.95 | 84,181 | +0.00(+0.00%) |
Nov 06, 2019 | 35.70 | 36.09 | 35.59 | 35.95 | 160,970 | +0.25(+0.71%) |
Nov 05, 2019 | 35.54 | 35.96 | 35.46 | 35.70 | 108,852 | +0.21(+0.59%) |
Nov 04, 2019 | 35.88 | 35.95 | 35.06 | 35.49 | 128,490 | -0.18(-0.52%) |
Nov 01, 2019 | 35.64 | 35.87 | 35.43 | 35.67 | 135,321 | +0.25(+0.71%) |
Oct 31, 2019 | 35.29 | 35.47 | 34.79 | 35.42 | 183,256 | -0.13(-0.38%) |
Oct 30, 2019 | 35.74 | 35.83 | 35.39 | 35.55 | 111,420 | -0.27(-0.75%) |
Oct 29, 2019 | 35.01 | 35.85 | 34.93 | 35.82 | 141,170 | +0.74(+2.12%) |
Oct 28, 2019 | 34.82 | 35.57 | 34.49 | 35.08 | 177,377 | +0.59(+1.70%) |
Oct 25, 2019 | 34.39 | 34.82 | 34.18 | 34.49 | 179,791 | +0.09(+0.27%) |
Oct 24, 2019 | 36.48 | 36.50 | 34.24 | 34.40 | 330,458 | -2.09(-5.73%) |
Oct 23, 2019 | 36.13 | 36.94 | 36.13 | 36.49 | 139,272 | +0.47(+1.30%) |
Oct 22, 2019 | 35.86 | 36.16 | 35.30 | 36.02 | 86,867 | -0.04(-0.12%) |
Oct 21, 2019 | 35.97 | 36.39 | 35.69 | 36.06 | 94,628 | +0.59(+1.67%) |
Oct 18, 2019 | 35.30 | 35.61 | 35.10 | 35.47 | 116,433 | +0.03(+0.07%) |
Oct 17, 2019 | 35.15 | 35.50 | 35.14 | 35.44 | 139,910 | +0.41(+1.17%) |
Oct 16, 2019 | 34.97 | 35.27 | 34.79 | 35.03 | 77,586 | +0.21(+0.60%) |
Oct 15, 2019 | 35.12 | 35.23 | 34.81 | 34.82 | 113,507 | -0.11(-0.31%) |
Oct 14, 2019 | 35.02 | 35.11 | 34.72 | 34.93 | 93,448 | -0.13(-0.36%) |
Oct 11, 2019 | 35.26 | 35.56 | 35.05 | 35.06 | 101,252 | +0.13(+0.38%) |
Oct 10, 2019 | 35.23 | 35.25 | 34.89 | 34.92 | 93,209 | -0.15(-0.43%) |
Oct 09, 2019 | 35.73 | 35.73 | 35.06 | 35.08 | 123,675 | -0.39(-1.11%) |
Oct 08, 2019 | 36.14 | 36.20 | 35.28 | 35.47 | 151,882 | -0.85(-2.35%) |
Oct 07, 2019 | 36.42 | 36.59 | 36.01 | 36.32 | 137,030 | -0.04(-0.11%) |
Oct 04, 2019 | 35.44 | 36.41 | 35.37 | 36.36 | 157,197 | +1.04(+2.94%) |
Oct 03, 2019 | 35.56 | 35.66 | 34.99 | 35.33 | 235,975 | -0.25(-0.71%) |
Oct 02, 2019 | 36.12 | 36.57 | 35.33 | 35.58 | 221,300 | -0.80(-2.21%) |
Oct 01, 2019 | 36.63 | 36.97 | 36.20 | 36.38 | 251,990 | -0.08(-0.21%) |
Sep 30, 2019 | 36.94 | 37.01 | 36.46 | 36.46 | 133,655 | -0.36(-0.98%) |
Sep 27, 2019 | 36.94 | 37.02 | 36.56 | 36.82 | 114,282 | -0.07(-0.18%) |
Sep 26, 2019 | 37.05 | 37.16 | 36.74 | 36.88 | 116,791 | -0.28(-0.77%) |
Sep 25, 2019 | 36.87 | 37.32 | 36.69 | 37.17 | 163,166 | +0.30(+0.82%) |
Sep 24, 2019 | 36.70 | 37.30 | 36.70 | 36.87 | 201,774 | +0.09(+0.25%) |
Sep 23, 2019 | 36.23 | 37.00 | 36.23 | 36.77 | 150,297 | +0.23(+0.62%) |
Sep 20, 2019 | 36.29 | 36.68 | 35.68 | 36.55 | 393,412 | +0.28(+0.76%) |
Sep 19, 2019 | 36.40 | 36.92 | 36.18 | 36.27 | 137,350 | -0.23(-0.64%) |
Sep 18, 2019 | 37.15 | 37.19 | 36.34 | 36.51 | 155,772 | -0.72(-1.93%) |
Sep 17, 2019 | 36.90 | 37.40 | 36.85 | 37.23 | 100,412 | +0.23(+0.63%) |
Sep 16, 2019 | 36.46 | 37.32 | 36.46 | 36.99 | 128,981 | +0.13(+0.36%) |
Sep 13, 2019 | 36.79 | 37.03 | 36.53 | 36.86 | 118,824 | +0.43(+1.17%) |
Sep 12, 2019 | 36.51 | 36.84 | 36.12 | 36.43 | 187,662 | -0.15(-0.41%) |
Sep 11, 2019 | 36.38 | 36.73 | 36.08 | 36.58 | 152,438 | +0.41(+1.13%) |
Sep 10, 2019 | 36.26 | 36.50 | 35.95 | 36.17 | 99,535 | +0.02(+0.05%) |
Sep 09, 2019 | 36.04 | 36.53 | 35.79 | 36.15 | 133,362 | +0.20(+0.56%) |
Sep 06, 2019 | 36.20 | 36.46 | 35.95 | 35.95 | 80,929 | -0.28(-0.76%) |
Sep 05, 2019 | 36.31 | 37.10 | 36.20 | 36.23 | 133,218 | +0.22(+0.60%) |
Sep 04, 2019 | 36.15 | 36.15 | 35.85 | 36.01 | 65,836 | +0.10(+0.28%) |