Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.02 | 38.02 | 37.91 | 37.91 | 49,553 | -0.17(-0.44%) |
Nov 27, 2019 | 38.00 | 38.07 | 37.93 | 38.07 | 44,201 | +0.20(+0.52%) |
Nov 26, 2019 | 37.80 | 37.89 | 37.80 | 37.88 | 26,504 | +0.09(+0.25%) |
Nov 25, 2019 | 37.69 | 37.80 | 37.69 | 37.78 | 32,709 | +0.28(+0.75%) |
Nov 22, 2019 | 37.56 | 37.56 | 37.43 | 37.50 | 59,934 | +0.07(+0.20%) |
Nov 21, 2019 | 37.50 | 37.50 | 37.36 | 37.43 | 43,602 | -0.07(-0.17%) |
Nov 20, 2019 | 37.58 | 37.62 | 37.31 | 37.50 | 43,335 | -0.11(-0.30%) |
Nov 19, 2019 | 37.66 | 37.68 | 37.53 | 37.61 | 46,397 | +0.02(+0.06%) |
Nov 18, 2019 | 37.59 | 37.64 | 37.52 | 37.59 | 83,735 | +0.01(+0.03%) |
Nov 15, 2019 | 37.46 | 37.58 | 37.43 | 37.57 | 132,605 | +0.25(+0.68%) |
Nov 14, 2019 | 37.22 | 37.34 | 37.22 | 37.32 | 68,150 | +0.04(+0.11%) |
Nov 13, 2019 | 37.10 | 37.31 | 37.10 | 37.28 | 147,645 | +0.00(+0.00%) |
Nov 12, 2019 | 37.22 | 37.37 | 37.21 | 37.28 | 89,652 | +0.09(+0.25%) |
Nov 11, 2019 | 37.08 | 37.24 | 37.08 | 37.19 | 23,054 | -0.06(-0.15%) |
Nov 08, 2019 | 37.15 | 37.29 | 37.13 | 37.24 | 23,331 | +0.06(+0.15%) |
Nov 07, 2019 | 37.22 | 37.31 | 37.13 | 37.19 | 51,925 | +0.09(+0.25%) |
Nov 06, 2019 | 37.02 | 37.09 | 36.97 | 37.09 | 47,056 | +0.03(+0.08%) |
Nov 05, 2019 | 37.06 | 37.15 | 37.03 | 37.07 | 25,251 | -0.01(-0.03%) |
Nov 04, 2019 | 37.08 | 37.15 | 37.05 | 37.07 | 95,724 | +0.15(+0.40%) |
Nov 01, 2019 | 36.77 | 36.93 | 36.77 | 36.93 | 27,291 | +0.39(+1.07%) |
Oct 31, 2019 | 36.67 | 36.67 | 36.40 | 36.53 | 51,546 | -0.17(-0.47%) |
Oct 30, 2019 | 36.65 | 36.75 | 36.53 | 36.71 | 22,523 | +0.06(+0.16%) |
Oct 29, 2019 | 36.61 | 36.75 | 36.61 | 36.65 | 45,707 | -0.02(-0.04%) |
Oct 28, 2019 | 36.63 | 36.71 | 36.63 | 36.66 | 62,607 | +0.19(+0.52%) |
Oct 25, 2019 | 36.24 | 36.52 | 36.24 | 36.47 | 45,058 | +0.13(+0.35%) |
Oct 24, 2019 | 36.36 | 36.38 | 36.21 | 36.35 | 28,047 | +0.13(+0.37%) |
Oct 23, 2019 | 36.16 | 36.22 | 36.12 | 36.21 | 24,698 | +0.06(+0.18%) |
Oct 22, 2019 | 36.31 | 36.35 | 36.14 | 36.15 | 38,360 | -0.11(-0.31%) |
Oct 21, 2019 | 36.22 | 36.26 | 36.16 | 36.26 | 42,597 | +0.20(+0.54%) |
Oct 18, 2019 | 36.01 | 36.10 | 35.85 | 36.07 | 58,115 | +0.00(+0.00%) |
Oct 17, 2019 | 36.16 | 36.22 | 36.02 | 36.07 | 24,698 | +0.07(+0.21%) |
Oct 16, 2019 | 35.97 | 36.07 | 35.93 | 35.99 | 45,850 | -0.05(-0.13%) |
Oct 15, 2019 | 35.88 | 36.15 | 35.88 | 36.04 | 24,395 | +0.30(+0.84%) |
Oct 14, 2019 | 35.76 | 35.79 | 35.71 | 35.74 | 38,360 | -0.07(-0.21%) |
Oct 11, 2019 | 35.71 | 36.07 | 35.71 | 35.81 | 68,497 | +0.49(+1.38%) |
Oct 10, 2019 | 35.22 | 35.47 | 35.21 | 35.33 | 25,291 | +0.20(+0.56%) |
Oct 09, 2019 | 35.08 | 35.23 | 35.00 | 35.13 | 36,515 | +0.31(+0.89%) |
Oct 08, 2019 | 35.15 | 35.15 | 34.80 | 34.82 | 23,750 | -0.56(-1.58%) |
Oct 07, 2019 | 35.35 | 35.60 | 35.35 | 35.38 | 25,235 | -0.14(-0.39%) |
Oct 04, 2019 | 35.19 | 35.52 | 35.19 | 35.52 | 19,050 | +0.51(+1.47%) |
Oct 03, 2019 | 34.74 | 35.04 | 34.53 | 35.01 | 43,661 | +0.22(+0.64%) |
Oct 02, 2019 | 35.25 | 35.25 | 34.66 | 34.79 | 36,189 | -0.63(-1.77%) |
Oct 01, 2019 | 36.01 | 36.10 | 35.41 | 35.41 | 59,385 | -0.50(-1.38%) |
Sep 30, 2019 | 35.80 | 36.00 | 35.79 | 35.91 | 29,226 | +0.21(+0.58%) |
Sep 27, 2019 | 35.97 | 36.00 | 35.55 | 35.70 | 18,408 | -0.18(-0.49%) |
Sep 26, 2019 | 35.99 | 36.00 | 35.79 | 35.88 | 65,762 | -0.10(-0.29%) |
Sep 25, 2019 | 35.76 | 36.03 | 35.70 | 35.98 | 38,251 | +0.21(+0.57%) |
Sep 24, 2019 | 36.18 | 36.24 | 35.66 | 35.78 | 48,970 | -0.28(-0.78%) |
Sep 23, 2019 | 35.95 | 36.17 | 35.95 | 36.06 | 44,708 | +0.02(+0.05%) |
Sep 20, 2019 | 36.31 | 36.31 | 36.04 | 36.04 | 39,492 | -0.18(-0.50%) |
Sep 19, 2019 | 36.36 | 36.41 | 36.20 | 36.22 | 94,529 | -0.01(-0.04%) |
Sep 18, 2019 | 36.22 | 36.23 | 35.91 | 36.23 | 73,943 | -0.01(-0.03%) |
Sep 17, 2019 | 36.16 | 36.24 | 36.10 | 36.24 | 76,925 | +0.09(+0.24%) |
Sep 16, 2019 | 36.13 | 36.21 | 36.13 | 36.16 | 41,813 | -0.07(-0.19%) |
Sep 13, 2019 | 36.28 | 36.40 | 36.21 | 36.22 | 99,534 | -0.02(-0.05%) |
Sep 12, 2019 | 36.23 | 36.39 | 36.18 | 36.24 | 26,676 | +0.12(+0.34%) |
Sep 11, 2019 | 35.96 | 36.13 | 35.85 | 36.12 | 65,302 | +0.24(+0.66%) |
Sep 10, 2019 | 35.79 | 35.89 | 35.62 | 35.89 | 37,011 | +0.07(+0.20%) |
Sep 09, 2019 | 35.97 | 35.97 | 35.77 | 35.81 | 144,149 | +0.02(+0.06%) |
Sep 06, 2019 | 35.85 | 35.90 | 35.78 | 35.79 | 132,605 | +0.02(+0.05%) |
Sep 05, 2019 | 35.60 | 35.86 | 35.60 | 35.78 | 144,205 | +0.50(+1.43%) |
Sep 04, 2019 | 35.20 | 35.27 | 35.11 | 35.27 | 16,055 | +0.39(+1.11%) |