Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.56 | 41.27 | 40.55 | 41.10 | 4,523 | +0.26(+0.64%) |
Nov 27, 2019 | 40.98 | 40.98 | 40.21 | 40.84 | 12,131 | +0.03(+0.07%) |
Nov 26, 2019 | 40.97 | 41.07 | 40.57 | 40.81 | 10,745 | +0.07(+0.17%) |
Nov 25, 2019 | 40.46 | 40.96 | 40.46 | 40.74 | 8,061 | +0.62(+1.55%) |
Nov 22, 2019 | 40.16 | 40.45 | 39.80 | 40.12 | 8,430 | +0.00(+0.00%) |
Nov 21, 2019 | 41.06 | 41.06 | 40.12 | 40.12 | 3,271 | -0.45(-1.10%) |
Nov 20, 2019 | 40.82 | 41.44 | 40.57 | 40.57 | 21,228 | -0.09(-0.22%) |
Nov 19, 2019 | 39.88 | 41.14 | 39.50 | 40.66 | 15,331 | +0.61(+1.53%) |
Nov 18, 2019 | 38.76 | 40.41 | 38.76 | 40.04 | 17,148 | +1.60(+4.15%) |
Nov 15, 2019 | 39.66 | 40.07 | 38.45 | 38.45 | 7,196 | -1.04(-2.64%) |
Nov 14, 2019 | 39.10 | 39.74 | 39.00 | 39.49 | 5,501 | +0.20(+0.52%) |
Nov 13, 2019 | 38.69 | 39.58 | 38.66 | 39.29 | 3,963 | +0.37(+0.95%) |
Nov 12, 2019 | 38.27 | 39.35 | 38.27 | 38.92 | 7,336 | +0.60(+1.57%) |
Nov 11, 2019 | 38.08 | 38.31 | 37.93 | 38.31 | 5,912 | +0.80(+2.13%) |
Nov 08, 2019 | 38.15 | 38.16 | 37.52 | 37.52 | 1,439 | -0.39(-1.03%) |
Nov 07, 2019 | 38.32 | 38.32 | 37.90 | 37.90 | 1,364 | -0.21(-0.56%) |
Nov 06, 2019 | 37.90 | 38.32 | 37.90 | 38.12 | 3,302 | +0.12(+0.31%) |
Nov 05, 2019 | 37.59 | 38.00 | 37.45 | 38.00 | 2,549 | +0.04(+0.10%) |
Nov 04, 2019 | 38.05 | 38.17 | 37.77 | 37.96 | 4,761 | -0.17(-0.43%) |
Nov 01, 2019 | 37.71 | 38.13 | 37.71 | 38.13 | 2,673 | +0.10(+0.26%) |
Oct 31, 2019 | 37.98 | 38.03 | 37.71 | 38.03 | 3,871 | +0.23(+0.62%) |
Oct 30, 2019 | 37.67 | 37.94 | 37.31 | 37.80 | 2,603 | +0.27(+0.73%) |
Oct 29, 2019 | 37.45 | 37.53 | 37.45 | 37.53 | 1,358 | -0.20(-0.54%) |
Oct 28, 2019 | 38.23 | 38.23 | 37.73 | 37.73 | 1,427 | +0.03(+0.08%) |
Oct 25, 2019 | 37.74 | 37.82 | 37.59 | 37.70 | 3,392 | -0.45(-1.17%) |
Oct 24, 2019 | 37.99 | 38.15 | 37.96 | 38.15 | 1,034 | -0.07(-0.18%) |
Oct 23, 2019 | 37.65 | 38.22 | 37.65 | 38.22 | 2,380 | +0.21(+0.56%) |
Oct 22, 2019 | 37.97 | 38.00 | 37.94 | 38.00 | 1,935 | -0.01(-0.03%) |
Oct 21, 2019 | 37.45 | 38.02 | 37.45 | 38.01 | 4,781 | +0.42(+1.11%) |
Oct 18, 2019 | 37.18 | 37.59 | 37.06 | 37.59 | 4,729 | +0.28(+0.76%) |
Oct 17, 2019 | 37.46 | 37.46 | 37.06 | 37.31 | 3,951 | +0.07(+0.18%) |
Oct 16, 2019 | 37.34 | 37.34 | 37.02 | 37.24 | 5,432 | -0.15(-0.39%) |
Oct 15, 2019 | 36.12 | 37.39 | 36.12 | 37.39 | 2,370 | +0.39(+1.05%) |
Oct 14, 2019 | 36.26 | 37.32 | 36.26 | 37.00 | 1,724 | -0.68(-1.81%) |
Oct 11, 2019 | 37.72 | 37.72 | 37.68 | 37.68 | 2,159 | +0.57(+1.55%) |
Oct 10, 2019 | 37.15 | 37.50 | 36.96 | 37.11 | 2,769 | +0.18(+0.47%) |
Oct 09, 2019 | 36.24 | 37.37 | 36.24 | 36.93 | 2,772 | -0.14(-0.37%) |
Oct 08, 2019 | 36.98 | 37.31 | 36.98 | 37.07 | 3,519 | +0.15(+0.40%) |
Oct 07, 2019 | 37.36 | 37.36 | 36.92 | 36.92 | 1,408 | -0.18(-0.47%) |
Oct 04, 2019 | 37.63 | 37.63 | 37.10 | 37.10 | 2,364 | +0.20(+0.55%) |
Oct 03, 2019 | 36.47 | 37.19 | 35.79 | 36.89 | 5,698 | +0.64(+1.77%) |
Oct 02, 2019 | 36.69 | 36.87 | 36.24 | 36.25 | 8,714 | -0.81(-2.18%) |
Oct 01, 2019 | 37.17 | 37.45 | 37.06 | 37.06 | 3,164 | -0.48(-1.27%) |
Sep 30, 2019 | 37.60 | 38.12 | 37.39 | 37.53 | 4,502 | -0.06(-0.16%) |
Sep 27, 2019 | 37.93 | 37.93 | 37.59 | 37.59 | 5,448 | +0.05(+0.13%) |
Sep 26, 2019 | 37.74 | 37.74 | 37.54 | 37.54 | 2,794 | -0.23(-0.62%) |
Sep 25, 2019 | 38.03 | 38.03 | 37.78 | 37.78 | 5,498 | -0.09(-0.23%) |
Sep 24, 2019 | 37.87 | 38.26 | 37.87 | 37.87 | 5,807 | +0.07(+0.18%) |
Sep 23, 2019 | 38.09 | 38.31 | 37.80 | 37.80 | 4,766 | -0.53(-1.37%) |
Sep 20, 2019 | 37.51 | 38.32 | 37.46 | 38.32 | 42,769 | +0.75(+1.99%) |
Sep 19, 2019 | 38.19 | 38.31 | 37.56 | 37.57 | 6,548 | -0.41(-1.08%) |
Sep 18, 2019 | 37.76 | 38.26 | 37.76 | 37.98 | 7,755 | -0.14(-0.36%) |
Sep 17, 2019 | 37.76 | 38.32 | 37.76 | 38.12 | 6,867 | -0.04(-0.10%) |
Sep 16, 2019 | 37.82 | 38.32 | 37.80 | 38.16 | 5,643 | +0.70(+1.87%) |
Sep 13, 2019 | 37.35 | 37.46 | 36.96 | 37.46 | 13,982 | +0.38(+1.02%) |
Sep 12, 2019 | 36.34 | 37.44 | 36.34 | 37.08 | 5,257 | +0.59(+1.63%) |
Sep 11, 2019 | 37.25 | 37.25 | 35.86 | 36.48 | 15,993 | -0.49(-1.32%) |
Sep 10, 2019 | 36.01 | 37.45 | 35.81 | 36.97 | 21,408 | +0.42(+1.14%) |
Sep 09, 2019 | 36.33 | 36.67 | 36.07 | 36.55 | 8,758 | +0.44(+1.21%) |
Sep 06, 2019 | 36.20 | 36.21 | 36.00 | 36.11 | 2,570 | -0.20(-0.56%) |
Sep 05, 2019 | 35.75 | 36.86 | 35.75 | 36.32 | 7,673 | +0.83(+2.33%) |
Sep 04, 2019 | 35.27 | 35.86 | 35.27 | 35.49 | 5,968 | +0.54(+1.53%) |