Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.71 | 38.83 | 38.29 | 38.30 | 223,013 | -0.36(-0.92%) |
Nov 27, 2019 | 38.53 | 38.93 | 38.37 | 38.66 | 489,350 | +0.27(+0.70%) |
Nov 26, 2019 | 37.69 | 38.54 | 37.42 | 38.39 | 886,835 | +0.78(+2.06%) |
Nov 25, 2019 | 37.16 | 37.92 | 37.08 | 37.62 | 648,467 | +0.46(+1.24%) |
Nov 22, 2019 | 37.16 | 37.24 | 36.81 | 37.16 | 256,096 | +0.09(+0.24%) |
Nov 21, 2019 | 37.13 | 37.24 | 36.88 | 37.07 | 396,370 | -0.03(-0.07%) |
Nov 20, 2019 | 37.29 | 37.42 | 36.86 | 37.09 | 247,878 | -0.33(-0.88%) |
Nov 19, 2019 | 37.25 | 37.51 | 37.10 | 37.42 | 426,218 | +0.17(+0.45%) |
Nov 18, 2019 | 37.45 | 37.54 | 37.05 | 37.25 | 430,856 | -0.23(-0.62%) |
Nov 15, 2019 | 37.60 | 37.71 | 37.35 | 37.48 | 352,174 | -0.12(-0.31%) |
Nov 14, 2019 | 36.84 | 37.63 | 36.69 | 37.60 | 795,932 | +0.76(+2.07%) |
Nov 13, 2019 | 37.09 | 37.34 | 36.83 | 36.84 | 756,810 | -0.31(-0.84%) |
Nov 12, 2019 | 37.23 | 37.37 | 37.01 | 37.15 | 535,536 | -0.01(-0.02%) |
Nov 11, 2019 | 36.65 | 37.57 | 36.53 | 37.16 | 893,119 | +0.55(+1.50%) |
Nov 08, 2019 | 36.60 | 38.10 | 34.96 | 36.61 | 1,215,188 | -0.34(-0.91%) |
Nov 07, 2019 | 36.92 | 36.95 | 36.59 | 36.94 | 499,860 | +0.16(+0.43%) |
Nov 06, 2019 | 36.82 | 36.93 | 36.55 | 36.78 | 460,903 | -0.05(-0.14%) |
Nov 05, 2019 | 36.97 | 37.14 | 36.55 | 36.84 | 444,528 | -0.03(-0.07%) |
Nov 04, 2019 | 36.57 | 37.01 | 36.53 | 36.86 | 526,745 | +0.23(+0.63%) |
Nov 01, 2019 | 36.59 | 36.82 | 36.38 | 36.63 | 429,759 | +0.17(+0.46%) |
Oct 31, 2019 | 36.26 | 36.58 | 36.05 | 36.46 | 433,519 | +0.20(+0.54%) |
Oct 30, 2019 | 36.02 | 36.36 | 35.78 | 36.27 | 403,642 | +0.24(+0.66%) |
Oct 29, 2019 | 35.92 | 36.14 | 35.78 | 36.03 | 261,523 | +0.14(+0.40%) |
Oct 28, 2019 | 35.68 | 36.16 | 35.68 | 35.89 | 305,593 | +0.30(+0.85%) |
Oct 25, 2019 | 35.68 | 36.30 | 35.52 | 35.59 | 404,499 | -0.04(-0.12%) |
Oct 24, 2019 | 35.35 | 35.70 | 35.08 | 35.63 | 538,069 | +0.34(+0.95%) |
Oct 23, 2019 | 35.66 | 35.68 | 35.17 | 35.29 | 286,117 | -0.48(-1.34%) |
Oct 22, 2019 | 35.64 | 36.16 | 35.55 | 35.77 | 382,592 | +0.16(+0.45%) |
Oct 21, 2019 | 35.51 | 35.90 | 35.45 | 35.61 | 325,331 | +0.26(+0.73%) |
Oct 18, 2019 | 35.29 | 35.55 | 35.20 | 35.36 | 248,428 | +0.12(+0.35%) |
Oct 17, 2019 | 35.01 | 35.36 | 34.77 | 35.23 | 588,883 | +0.30(+0.86%) |
Oct 16, 2019 | 34.87 | 35.06 | 34.46 | 34.93 | 489,567 | +0.12(+0.33%) |
Oct 15, 2019 | 35.03 | 35.22 | 34.66 | 34.81 | 347,353 | -0.20(-0.56%) |
Oct 14, 2019 | 34.93 | 35.16 | 34.79 | 35.01 | 557,323 | +0.06(+0.18%) |
Oct 11, 2019 | 35.43 | 35.46 | 34.91 | 34.95 | 441,148 | -0.12(-0.35%) |
Oct 10, 2019 | 34.83 | 35.31 | 34.82 | 35.07 | 383,171 | +0.17(+0.48%) |
Oct 09, 2019 | 35.00 | 35.06 | 34.71 | 34.90 | 266,931 | +0.15(+0.43%) |
Oct 08, 2019 | 34.81 | 35.04 | 34.65 | 34.75 | 300,212 | -0.17(-0.48%) |
Oct 07, 2019 | 34.51 | 34.93 | 34.49 | 34.92 | 532,612 | +0.20(+0.59%) |
Oct 04, 2019 | 34.78 | 35.00 | 34.65 | 34.72 | 671,533 | +0.03(+0.08%) |
Oct 03, 2019 | 34.70 | 34.97 | 34.31 | 34.69 | 412,752 | +0.04(+0.13%) |
Oct 02, 2019 | 34.58 | 34.80 | 34.37 | 34.65 | 346,510 | -0.27(-0.79%) |
Oct 01, 2019 | 35.44 | 35.61 | 34.84 | 34.92 | 399,080 | -0.46(-1.30%) |
Sep 30, 2019 | 35.04 | 35.55 | 35.04 | 35.38 | 339,410 | +0.27(+0.78%) |
Sep 27, 2019 | 34.96 | 35.39 | 34.74 | 35.11 | 456,034 | +0.30(+0.87%) |
Sep 26, 2019 | 34.18 | 34.99 | 34.10 | 34.81 | 238,015 | +0.54(+1.58%) |
Sep 25, 2019 | 34.67 | 34.67 | 34.23 | 34.27 | 294,419 | -0.45(-1.30%) |
Sep 24, 2019 | 34.31 | 34.91 | 34.06 | 34.72 | 326,225 | +0.49(+1.43%) |
Sep 23, 2019 | 33.95 | 34.24 | 33.69 | 34.23 | 375,892 | +0.32(+0.94%) |
Sep 20, 2019 | 33.97 | 34.26 | 33.79 | 33.91 | 393,447 | -0.08(-0.23%) |
Sep 19, 2019 | 33.87 | 34.35 | 33.78 | 33.99 | 200,040 | +0.10(+0.29%) |
Sep 18, 2019 | 34.11 | 34.11 | 33.64 | 33.89 | 177,354 | -0.23(-0.68%) |
Sep 17, 2019 | 33.82 | 34.12 | 33.67 | 34.12 | 204,759 | +0.24(+0.71%) |
Sep 16, 2019 | 33.58 | 33.99 | 33.34 | 33.88 | 238,916 | +0.18(+0.53%) |
Sep 13, 2019 | 33.84 | 33.91 | 33.60 | 33.71 | 224,070 | -0.06(-0.18%) |
Sep 12, 2019 | 33.91 | 34.15 | 33.76 | 33.77 | 242,770 | -0.11(-0.31%) |
Sep 11, 2019 | 34.10 | 34.17 | 33.64 | 33.87 | 583,787 | -0.20(-0.60%) |
Sep 10, 2019 | 34.49 | 34.49 | 33.97 | 34.08 | 456,198 | -0.45(-1.31%) |
Sep 09, 2019 | 34.82 | 34.82 | 34.27 | 34.53 | 361,586 | -0.13(-0.38%) |
Sep 06, 2019 | 34.76 | 35.09 | 34.65 | 34.66 | 383,749 | -0.18(-0.51%) |
Sep 05, 2019 | 35.29 | 35.43 | 34.55 | 34.84 | 606,630 | -0.29(-0.83%) |
Sep 04, 2019 | 35.20 | 35.24 | 34.89 | 35.13 | 198,452 | +0.10(+0.28%) |