Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.01 | 37.05 | 36.94 | 36.94 | 8,411 | -0.22(-0.60%) |
Nov 27, 2019 | 37.09 | 37.18 | 37.05 | 37.16 | 19,087 | +0.06(+0.16%) |
Nov 26, 2019 | 36.87 | 37.10 | 36.83 | 37.10 | 14,423 | +0.31(+0.86%) |
Nov 25, 2019 | 36.63 | 36.83 | 36.63 | 36.79 | 30,516 | +0.27(+0.74%) |
Nov 22, 2019 | 36.54 | 36.54 | 36.43 | 36.52 | 12,185 | +0.04(+0.10%) |
Nov 21, 2019 | 36.65 | 36.66 | 36.43 | 36.48 | 38,406 | -0.25(-0.68%) |
Nov 20, 2019 | 36.61 | 36.77 | 36.54 | 36.73 | 43,159 | +0.06(+0.18%) |
Nov 19, 2019 | 36.77 | 36.77 | 36.58 | 36.67 | 47,973 | +0.09(+0.25%) |
Nov 18, 2019 | 36.59 | 36.62 | 36.51 | 36.57 | 47,554 | +0.03(+0.08%) |
Nov 15, 2019 | 36.38 | 36.55 | 36.38 | 36.55 | 37,419 | +0.32(+0.87%) |
Nov 14, 2019 | 36.19 | 36.30 | 36.19 | 36.23 | 21,802 | +0.02(+0.05%) |
Nov 13, 2019 | 36.17 | 36.29 | 36.17 | 36.21 | 138,346 | -0.08(-0.22%) |
Nov 12, 2019 | 36.34 | 36.40 | 36.24 | 36.29 | 237,735 | +0.00(+0.01%) |
Nov 11, 2019 | 36.30 | 36.33 | 36.20 | 36.29 | 175,642 | +0.00(+0.00%) |
Nov 08, 2019 | 36.36 | 36.51 | 36.21 | 36.29 | 222,469 | -0.12(-0.33%) |
Nov 07, 2019 | 36.76 | 36.76 | 36.37 | 36.41 | 47,190 | -0.20(-0.56%) |
Nov 06, 2019 | 36.73 | 36.73 | 36.56 | 36.61 | 37,727 | -0.17(-0.45%) |
Nov 05, 2019 | 36.78 | 36.86 | 36.63 | 36.78 | 94,214 | +0.01(+0.03%) |
Nov 04, 2019 | 37.13 | 37.13 | 36.72 | 36.77 | 80,449 | -0.11(-0.30%) |
Nov 01, 2019 | 36.79 | 36.89 | 36.78 | 36.88 | 40,223 | +0.16(+0.43%) |
Oct 31, 2019 | 36.86 | 36.91 | 36.54 | 36.72 | 52,315 | -0.14(-0.38%) |
Oct 30, 2019 | 36.74 | 36.90 | 36.63 | 36.86 | 58,702 | +0.20(+0.56%) |
Oct 29, 2019 | 36.42 | 36.72 | 36.42 | 36.66 | 43,336 | +0.07(+0.20%) |
Oct 28, 2019 | 36.55 | 36.73 | 36.55 | 36.58 | 263,275 | +0.00(+0.00%) |
Oct 25, 2019 | 36.46 | 36.63 | 36.46 | 36.58 | 29,439 | +0.01(+0.03%) |
Oct 24, 2019 | 36.68 | 36.68 | 36.51 | 36.57 | 33,551 | +0.06(+0.18%) |
Oct 23, 2019 | 36.34 | 36.51 | 36.34 | 36.51 | 178,338 | +0.16(+0.43%) |
Oct 22, 2019 | 36.40 | 36.51 | 36.32 | 36.35 | 65,124 | +0.01(+0.03%) |
Oct 21, 2019 | 36.42 | 36.44 | 36.27 | 36.34 | 90,979 | +0.24(+0.67%) |
Oct 18, 2019 | 36.06 | 36.20 | 35.98 | 36.10 | 87,348 | +0.10(+0.28%) |
Oct 17, 2019 | 35.92 | 36.01 | 35.84 | 36.00 | 56,652 | +0.27(+0.75%) |
Oct 16, 2019 | 35.60 | 35.75 | 35.50 | 35.73 | 62,161 | +0.15(+0.42%) |
Oct 15, 2019 | 35.35 | 35.72 | 35.35 | 35.58 | 27,943 | +0.37(+1.05%) |
Oct 14, 2019 | 35.34 | 35.36 | 35.19 | 35.21 | 22,301 | -0.29(-0.81%) |
Oct 11, 2019 | 35.38 | 35.67 | 35.38 | 35.50 | 183,863 | +0.70(+2.03%) |
Oct 10, 2019 | 34.59 | 34.93 | 34.59 | 34.79 | 123,283 | +0.29(+0.83%) |
Oct 09, 2019 | 34.48 | 34.57 | 34.39 | 34.51 | 40,564 | +0.25(+0.73%) |
Oct 08, 2019 | 34.54 | 34.54 | 34.26 | 34.26 | 100,744 | -0.54(-1.55%) |
Oct 07, 2019 | 34.90 | 35.01 | 34.76 | 34.79 | 71,735 | -0.14(-0.40%) |
Oct 04, 2019 | 34.60 | 34.95 | 34.60 | 34.93 | 413,880 | +0.44(+1.26%) |
Oct 03, 2019 | 34.47 | 34.53 | 34.26 | 34.50 | 73,484 | +0.07(+0.22%) |
Oct 02, 2019 | 34.66 | 34.66 | 34.32 | 34.42 | 72,057 | -0.64(-1.83%) |
Oct 01, 2019 | 35.42 | 35.50 | 35.04 | 35.06 | 27,186 | -0.42(-1.18%) |
Sep 30, 2019 | 35.38 | 35.53 | 35.38 | 35.48 | 1,225,884 | +0.27(+0.76%) |
Sep 27, 2019 | 35.36 | 35.50 | 35.11 | 35.21 | 55,752 | -0.10(-0.28%) |
Sep 26, 2019 | 35.31 | 35.34 | 35.22 | 35.31 | 21,987 | +0.16(+0.45%) |
Sep 25, 2019 | 34.98 | 35.16 | 34.86 | 35.15 | 27,509 | +0.09(+0.26%) |
Sep 24, 2019 | 35.21 | 35.34 | 35.02 | 35.06 | 46,920 | +0.05(+0.14%) |
Sep 23, 2019 | 35.02 | 35.15 | 34.99 | 35.02 | 64,711 | -0.19(-0.53%) |
Sep 20, 2019 | 35.37 | 35.37 | 35.17 | 35.20 | 30,733 | -0.20(-0.58%) |
Sep 19, 2019 | 35.41 | 35.57 | 35.38 | 35.41 | 39,213 | -0.06(-0.16%) |
Sep 18, 2019 | 35.47 | 35.53 | 35.24 | 35.46 | 39,681 | +0.03(+0.09%) |
Sep 17, 2019 | 35.22 | 35.44 | 35.22 | 35.43 | 19,542 | +0.24(+0.67%) |
Sep 16, 2019 | 35.24 | 35.28 | 35.17 | 35.19 | 50,629 | -0.08(-0.24%) |
Sep 13, 2019 | 35.34 | 35.39 | 35.22 | 35.28 | 33,321 | +0.03(+0.08%) |
Sep 12, 2019 | 35.15 | 35.30 | 35.01 | 35.25 | 61,425 | +0.22(+0.64%) |
Sep 11, 2019 | 34.75 | 35.02 | 34.73 | 35.02 | 84,389 | +0.45(+1.29%) |
Sep 10, 2019 | 34.52 | 34.59 | 34.35 | 34.58 | 42,509 | -0.05(-0.13%) |
Sep 09, 2019 | 34.93 | 34.93 | 34.51 | 34.63 | 24,307 | -0.28(-0.80%) |
Sep 06, 2019 | 35.01 | 35.06 | 34.89 | 34.90 | 25,018 | -0.06(-0.16%) |
Sep 05, 2019 | 34.97 | 35.07 | 34.78 | 34.96 | 172,586 | +0.16(+0.45%) |
Sep 04, 2019 | 34.75 | 34.82 | 34.70 | 34.80 | 22,924 | +0.33(+0.97%) |