Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.31 | 40.38 | 40.23 | 40.29 | 110,392 | -0.15(-0.38%) |
Nov 27, 2019 | 40.30 | 40.47 | 40.30 | 40.44 | 101,158 | +0.21(+0.53%) |
Nov 26, 2019 | 40.16 | 40.29 | 40.11 | 40.23 | 132,721 | +0.05(+0.12%) |
Nov 25, 2019 | 39.82 | 40.18 | 39.82 | 40.18 | 103,249 | +0.55(+1.39%) |
Nov 22, 2019 | 39.62 | 39.68 | 39.52 | 39.63 | 64,326 | +0.11(+0.27%) |
Nov 21, 2019 | 39.59 | 39.59 | 39.38 | 39.53 | 89,908 | -0.13(-0.34%) |
Nov 20, 2019 | 39.69 | 39.82 | 39.45 | 39.66 | 97,346 | -0.15(-0.39%) |
Nov 19, 2019 | 39.86 | 39.86 | 39.64 | 39.82 | 83,303 | +0.13(+0.32%) |
Nov 18, 2019 | 39.73 | 39.75 | 39.61 | 39.69 | 133,384 | -0.01(-0.02%) |
Nov 15, 2019 | 39.50 | 39.71 | 39.50 | 39.70 | 81,756 | +0.37(+0.93%) |
Nov 14, 2019 | 39.17 | 39.38 | 39.17 | 39.33 | 104,879 | -0.06(-0.15%) |
Nov 13, 2019 | 39.27 | 39.46 | 39.16 | 39.39 | 94,104 | +0.02(+0.05%) |
Nov 12, 2019 | 39.28 | 39.51 | 39.28 | 39.37 | 79,311 | +0.10(+0.25%) |
Nov 11, 2019 | 39.14 | 39.29 | 39.05 | 39.28 | 92,103 | -0.05(-0.12%) |
Nov 08, 2019 | 39.09 | 39.32 | 39.04 | 39.32 | 98,979 | +0.11(+0.27%) |
Nov 07, 2019 | 39.34 | 39.42 | 39.19 | 39.22 | 109,222 | +0.14(+0.35%) |
Nov 06, 2019 | 39.11 | 39.13 | 39.01 | 39.08 | 82,761 | +0.00(+0.00%) |
Nov 05, 2019 | 39.19 | 39.22 | 39.04 | 39.08 | 108,297 | -0.17(-0.44%) |
Nov 04, 2019 | 39.38 | 39.38 | 39.22 | 39.26 | 152,877 | +0.22(+0.57%) |
Nov 01, 2019 | 38.78 | 39.04 | 38.75 | 39.04 | 129,274 | +0.50(+1.30%) |
Oct 31, 2019 | 38.77 | 38.77 | 38.41 | 38.53 | 97,982 | -0.24(-0.62%) |
Oct 30, 2019 | 38.61 | 38.80 | 38.46 | 38.78 | 111,681 | +0.18(+0.47%) |
Oct 29, 2019 | 38.57 | 38.73 | 38.57 | 38.59 | 104,483 | -0.13(-0.35%) |
Oct 28, 2019 | 38.41 | 38.73 | 38.41 | 38.73 | 140,149 | +0.40(+1.03%) |
Oct 25, 2019 | 38.02 | 38.41 | 38.02 | 38.33 | 176,067 | +0.13(+0.33%) |
Oct 24, 2019 | 38.01 | 38.21 | 38.01 | 38.21 | 86,205 | +0.38(+0.99%) |
Oct 23, 2019 | 37.67 | 37.90 | 37.65 | 37.83 | 94,979 | +0.01(+0.03%) |
Oct 22, 2019 | 38.00 | 38.08 | 37.78 | 37.82 | 124,564 | -0.13(-0.33%) |
Oct 21, 2019 | 37.89 | 37.98 | 37.83 | 37.95 | 63,644 | +0.27(+0.72%) |
Oct 18, 2019 | 37.77 | 37.85 | 37.54 | 37.68 | 108,628 | -0.15(-0.41%) |
Oct 17, 2019 | 37.91 | 38.00 | 37.79 | 37.83 | 76,009 | +0.17(+0.46%) |
Oct 16, 2019 | 37.77 | 37.80 | 37.65 | 37.66 | 93,010 | -0.20(-0.53%) |
Oct 15, 2019 | 37.53 | 37.92 | 37.51 | 37.86 | 85,621 | +0.46(+1.24%) |
Oct 14, 2019 | 37.34 | 37.44 | 37.31 | 37.39 | 68,217 | +0.02(+0.05%) |
Oct 11, 2019 | 37.30 | 37.67 | 37.30 | 37.38 | 73,560 | +0.54(+1.47%) |
Oct 10, 2019 | 36.59 | 36.98 | 36.57 | 36.84 | 64,397 | +0.29(+0.79%) |
Oct 09, 2019 | 36.39 | 36.71 | 36.39 | 36.55 | 166,015 | +0.32(+0.88%) |
Oct 08, 2019 | 36.70 | 36.70 | 36.23 | 36.23 | 81,627 | -0.73(-1.98%) |
Oct 07, 2019 | 37.02 | 37.19 | 36.96 | 36.96 | 50,244 | -0.10(-0.26%) |
Oct 04, 2019 | 36.77 | 37.11 | 36.76 | 37.06 | 109,147 | +0.45(+1.24%) |
Oct 03, 2019 | 36.22 | 36.61 | 36.04 | 36.61 | 55,206 | +0.39(+1.06%) |
Oct 02, 2019 | 36.53 | 36.65 | 36.06 | 36.22 | 134,984 | -0.60(-1.62%) |
Oct 01, 2019 | 37.32 | 37.46 | 36.82 | 36.82 | 82,774 | -0.44(-1.19%) |
Sep 30, 2019 | 37.14 | 37.36 | 37.14 | 37.26 | 56,210 | +0.19(+0.52%) |
Sep 27, 2019 | 37.37 | 37.42 | 36.85 | 37.07 | 95,970 | -0.32(-0.85%) |
Sep 26, 2019 | 37.52 | 37.52 | 37.28 | 37.39 | 139,587 | -0.06(-0.15%) |
Sep 25, 2019 | 37.19 | 37.48 | 37.01 | 37.45 | 66,348 | +0.13(+0.36%) |
Sep 24, 2019 | 37.75 | 37.81 | 37.23 | 37.31 | 61,045 | -0.36(-0.95%) |
Sep 23, 2019 | 37.55 | 37.71 | 37.53 | 37.67 | 94,922 | +0.02(+0.05%) |
Sep 20, 2019 | 37.82 | 37.93 | 37.56 | 37.65 | 54,573 | -0.15(-0.41%) |
Sep 19, 2019 | 37.77 | 37.97 | 37.76 | 37.80 | 67,887 | +0.12(+0.31%) |
Sep 18, 2019 | 37.72 | 37.74 | 37.37 | 37.69 | 79,495 | -0.11(-0.28%) |
Sep 17, 2019 | 37.55 | 37.79 | 37.51 | 37.79 | 75,892 | +0.19(+0.51%) |
Sep 16, 2019 | 37.51 | 37.70 | 37.46 | 37.60 | 79,339 | -0.14(-0.38%) |
Sep 13, 2019 | 37.82 | 37.91 | 37.70 | 37.74 | 73,041 | +0.00(+0.01%) |
Sep 12, 2019 | 37.69 | 37.85 | 37.62 | 37.74 | 64,254 | +0.20(+0.53%) |
Sep 11, 2019 | 37.21 | 37.54 | 37.21 | 37.54 | 72,723 | +0.40(+1.06%) |
Sep 10, 2019 | 36.90 | 37.15 | 36.77 | 37.15 | 54,213 | -0.05(-0.13%) |
Sep 09, 2019 | 37.35 | 37.37 | 37.07 | 37.19 | 67,875 | -0.11(-0.28%) |
Sep 06, 2019 | 37.33 | 37.38 | 37.22 | 37.30 | 56,026 | +0.05(+0.13%) |
Sep 05, 2019 | 37.09 | 37.36 | 37.09 | 37.25 | 68,299 | +0.56(+1.52%) |
Sep 04, 2019 | 36.57 | 36.71 | 36.56 | 36.69 | 132,759 | +0.45(+1.25%) |