Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.54 | 37.66 | 37.49 | 37.54 | 136,208 | -0.30(-0.79%) |
Nov 27, 2019 | 37.82 | 37.92 | 37.79 | 37.84 | 137,780 | -0.02(-0.07%) |
Nov 26, 2019 | 37.76 | 37.89 | 37.70 | 37.86 | 207,148 | -0.05(-0.13%) |
Nov 25, 2019 | 37.79 | 37.97 | 37.79 | 37.91 | 196,541 | +0.35(+0.92%) |
Nov 22, 2019 | 37.66 | 37.66 | 37.47 | 37.56 | 397,859 | -0.07(-0.20%) |
Nov 21, 2019 | 37.60 | 37.64 | 37.48 | 37.64 | 358,949 | +0.05(+0.13%) |
Nov 20, 2019 | 37.64 | 37.77 | 37.46 | 37.59 | 198,350 | -0.16(-0.42%) |
Nov 19, 2019 | 37.85 | 37.85 | 37.61 | 37.75 | 151,823 | +0.13(+0.35%) |
Nov 18, 2019 | 37.60 | 37.72 | 37.54 | 37.61 | 203,105 | -0.01(-0.02%) |
Nov 15, 2019 | 37.55 | 37.67 | 37.51 | 37.62 | 199,594 | +0.27(+0.73%) |
Nov 14, 2019 | 37.27 | 37.40 | 37.21 | 37.35 | 126,475 | -0.07(-0.18%) |
Nov 13, 2019 | 37.32 | 37.43 | 37.28 | 37.42 | 136,035 | -0.12(-0.33%) |
Nov 12, 2019 | 37.73 | 37.73 | 37.49 | 37.54 | 330,365 | -0.28(-0.74%) |
Nov 11, 2019 | 37.71 | 37.87 | 37.61 | 37.82 | 118,671 | -0.33(-0.87%) |
Nov 08, 2019 | 38.15 | 38.27 | 38.11 | 38.15 | 175,885 | -0.22(-0.58%) |
Nov 07, 2019 | 38.37 | 38.50 | 38.32 | 38.37 | 176,626 | +0.19(+0.50%) |
Nov 06, 2019 | 38.25 | 38.26 | 38.08 | 38.18 | 215,016 | -0.08(-0.22%) |
Nov 05, 2019 | 38.38 | 38.38 | 38.17 | 38.27 | 215,134 | +0.12(+0.30%) |
Nov 04, 2019 | 38.26 | 38.40 | 38.15 | 38.15 | 168,582 | +0.21(+0.57%) |
Nov 01, 2019 | 37.77 | 37.95 | 37.74 | 37.94 | 252,094 | +0.33(+0.88%) |
Oct 31, 2019 | 37.62 | 37.62 | 37.44 | 37.61 | 305,062 | -0.18(-0.48%) |
Oct 30, 2019 | 37.60 | 37.81 | 37.44 | 37.79 | 122,283 | -0.06(-0.15%) |
Oct 29, 2019 | 37.83 | 37.92 | 37.79 | 37.85 | 153,068 | -0.22(-0.59%) |
Oct 28, 2019 | 37.94 | 38.11 | 37.93 | 38.07 | 270,574 | +0.15(+0.39%) |
Oct 25, 2019 | 37.80 | 37.94 | 37.71 | 37.92 | 588,744 | +0.04(+0.11%) |
Oct 24, 2019 | 38.00 | 38.00 | 37.80 | 37.88 | 203,411 | -0.07(-0.17%) |
Oct 23, 2019 | 37.82 | 38.00 | 37.81 | 37.94 | 160,868 | -0.01(-0.02%) |
Oct 22, 2019 | 37.91 | 38.10 | 37.90 | 37.95 | 174,218 | +0.02(+0.04%) |
Oct 21, 2019 | 37.71 | 37.96 | 37.67 | 37.94 | 287,156 | +0.26(+0.68%) |
Oct 18, 2019 | 37.68 | 37.76 | 37.56 | 37.68 | 468,140 | +0.07(+0.20%) |
Oct 17, 2019 | 37.66 | 37.76 | 37.61 | 37.61 | 241,540 | +0.10(+0.26%) |
Oct 16, 2019 | 37.33 | 37.54 | 37.28 | 37.51 | 131,468 | +0.13(+0.35%) |
Oct 15, 2019 | 37.27 | 37.46 | 37.23 | 37.37 | 138,766 | +0.07(+0.18%) |
Oct 14, 2019 | 37.37 | 37.42 | 37.29 | 37.31 | 328,806 | -0.07(-0.18%) |
Oct 11, 2019 | 37.33 | 37.61 | 37.33 | 37.37 | 287,053 | +0.39(+1.05%) |
Oct 10, 2019 | 36.73 | 37.05 | 36.73 | 36.99 | 223,265 | +0.26(+0.70%) |
Oct 09, 2019 | 36.75 | 36.84 | 36.66 | 36.73 | 418,001 | +0.20(+0.54%) |
Oct 08, 2019 | 36.60 | 36.66 | 36.49 | 36.53 | 268,391 | -0.21(-0.59%) |
Oct 07, 2019 | 36.86 | 36.91 | 36.68 | 36.75 | 178,982 | -0.21(-0.56%) |
Oct 04, 2019 | 36.70 | 36.98 | 36.65 | 36.95 | 204,796 | +0.26(+0.70%) |
Oct 03, 2019 | 36.45 | 36.77 | 36.43 | 36.70 | 224,768 | +0.36(+1.00%) |
Oct 02, 2019 | 36.37 | 36.40 | 36.22 | 36.33 | 445,256 | -0.06(-0.16%) |
Oct 01, 2019 | 36.60 | 36.60 | 36.35 | 36.39 | 297,602 | -0.23(-0.63%) |
Sep 30, 2019 | 36.63 | 36.80 | 36.58 | 36.62 | 233,797 | +0.16(+0.43%) |
Sep 27, 2019 | 36.80 | 36.83 | 36.35 | 36.46 | 262,255 | -0.36(-0.99%) |
Sep 26, 2019 | 36.91 | 36.91 | 36.67 | 36.83 | 582,266 | -0.07(-0.18%) |
Sep 25, 2019 | 36.73 | 36.96 | 36.61 | 36.89 | 228,326 | -0.06(-0.16%) |
Sep 24, 2019 | 37.21 | 37.23 | 36.90 | 36.95 | 174,230 | -0.35(-0.93%) |
Sep 23, 2019 | 37.17 | 37.38 | 37.17 | 37.30 | 227,916 | +0.03(+0.09%) |
Sep 20, 2019 | 37.51 | 37.54 | 37.17 | 37.27 | 197,501 | -0.18(-0.48%) |
Sep 19, 2019 | 37.51 | 37.65 | 37.36 | 37.45 | 125,270 | -0.10(-0.26%) |
Sep 18, 2019 | 37.54 | 37.60 | 37.28 | 37.54 | 174,193 | -0.10(-0.26%) |
Sep 17, 2019 | 37.36 | 37.69 | 37.36 | 37.64 | 93,618 | -0.04(-0.11%) |
Sep 16, 2019 | 37.71 | 37.87 | 37.65 | 37.68 | 139,892 | -0.28(-0.73%) |
Sep 13, 2019 | 37.99 | 38.12 | 37.96 | 37.96 | 239,928 | +0.20(+0.52%) |
Sep 12, 2019 | 37.72 | 37.95 | 37.64 | 37.76 | 210,762 | +0.36(+0.96%) |
Sep 11, 2019 | 37.24 | 37.43 | 37.22 | 37.41 | 263,592 | +0.20(+0.52%) |
Sep 10, 2019 | 37.10 | 37.27 | 37.03 | 37.21 | 196,932 | +0.12(+0.33%) |
Sep 09, 2019 | 37.17 | 37.18 | 37.01 | 37.09 | 166,522 | -0.02(-0.07%) |
Sep 06, 2019 | 37.17 | 37.24 | 37.10 | 37.11 | 203,650 | +0.10(+0.26%) |
Sep 05, 2019 | 37.07 | 37.19 | 37.00 | 37.01 | 354,568 | +0.21(+0.57%) |
Sep 04, 2019 | 36.67 | 36.86 | 36.65 | 36.80 | 315,467 | +0.51(+1.41%) |