Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.98 | 37.59 | 36.58 | 36.91 | 12,900 | -0.13(-0.35%) |
Nov 27, 2019 | 36.94 | 37.61 | 36.73 | 37.04 | 50,200 | +0.31(+0.84%) |
Nov 26, 2019 | 37.75 | 38.19 | 36.58 | 36.73 | 158,956 | -0.98(-2.60%) |
Nov 25, 2019 | 37.10 | 38.25 | 37.10 | 37.71 | 40,700 | +0.71(+1.92%) |
Nov 22, 2019 | 36.90 | 37.20 | 36.04 | 37.00 | 61,200 | -0.12(-0.32%) |
Nov 21, 2019 | 37.73 | 37.73 | 36.98 | 37.12 | 27,650 | -0.54(-1.43%) |
Nov 20, 2019 | 37.25 | 37.89 | 37.25 | 37.66 | 38,173 | +0.19(+0.51%) |
Nov 19, 2019 | 37.32 | 37.77 | 37.23 | 37.47 | 19,562 | +0.15(+0.40%) |
Nov 18, 2019 | 37.39 | 37.40 | 36.98 | 37.32 | 47,241 | -0.14(-0.37%) |
Nov 15, 2019 | 37.66 | 37.87 | 37.31 | 37.46 | 36,600 | -0.04(-0.11%) |
Nov 14, 2019 | 38.00 | 38.53 | 37.42 | 37.50 | 42,662 | -0.59(-1.55%) |
Nov 13, 2019 | 38.44 | 39.05 | 37.95 | 38.09 | 38,469 | -0.61(-1.58%) |
Nov 12, 2019 | 39.53 | 40.30 | 38.44 | 38.70 | 50,201 | -0.80(-2.03%) |
Nov 11, 2019 | 39.68 | 39.98 | 39.02 | 39.50 | 46,520 | -0.18(-0.45%) |
Nov 08, 2019 | 39.30 | 41.85 | 38.96 | 39.68 | 127,900 | +1.80(+4.75%) |
Nov 07, 2019 | 38.00 | 38.18 | 36.15 | 37.88 | 78,888 | -0.45(-1.17%) |
Nov 06, 2019 | 38.38 | 39.02 | 38.24 | 38.33 | 23,179 | -0.18(-0.47%) |
Nov 05, 2019 | 38.76 | 39.34 | 38.41 | 38.51 | 35,862 | -0.43(-1.10%) |
Nov 04, 2019 | 38.65 | 39.18 | 37.80 | 38.94 | 46,464 | +0.58(+1.51%) |
Nov 01, 2019 | 38.40 | 39.00 | 38.28 | 38.36 | 47,600 | +0.16(+0.42%) |
Oct 31, 2019 | 37.96 | 38.24 | 37.69 | 38.20 | 19,414 | +0.11(+0.29%) |
Oct 30, 2019 | 37.44 | 38.26 | 37.37 | 38.09 | 34,577 | +0.65(+1.74%) |
Oct 29, 2019 | 37.73 | 38.01 | 37.40 | 37.44 | 29,818 | -0.35(-0.93%) |
Oct 28, 2019 | 37.38 | 38.05 | 37.29 | 37.79 | 30,257 | +0.52(+1.40%) |
Oct 25, 2019 | 37.08 | 37.50 | 36.90 | 37.27 | 24,900 | +0.09(+0.24%) |
Oct 24, 2019 | 36.30 | 37.31 | 36.25 | 37.18 | 63,365 | +0.95(+2.62%) |
Oct 23, 2019 | 36.69 | 36.99 | 36.08 | 36.23 | 20,673 | -0.30(-0.82%) |
Oct 22, 2019 | 36.36 | 36.80 | 36.24 | 36.53 | 27,855 | +0.13(+0.36%) |
Oct 21, 2019 | 35.72 | 36.78 | 35.72 | 36.40 | 19,865 | +0.68(+1.90%) |
Oct 18, 2019 | 36.01 | 36.59 | 35.63 | 35.72 | 35,800 | -0.49(-1.35%) |
Oct 17, 2019 | 36.01 | 36.55 | 35.37 | 36.21 | 35,981 | +0.32(+0.89%) |
Oct 16, 2019 | 35.79 | 35.99 | 35.31 | 35.89 | 29,203 | +0.07(+0.20%) |
Oct 15, 2019 | 34.94 | 35.90 | 34.94 | 35.82 | 31,456 | +0.83(+2.37%) |
Oct 14, 2019 | 34.75 | 35.22 | 33.80 | 34.99 | 42,709 | +0.17(+0.49%) |
Oct 11, 2019 | 34.62 | 35.43 | 34.62 | 34.82 | 23,800 | +0.69(+2.02%) |
Oct 10, 2019 | 34.46 | 34.57 | 34.00 | 34.13 | 30,287 | -0.07(-0.20%) |
Oct 09, 2019 | 34.21 | 34.55 | 34.16 | 34.20 | 21,681 | +0.22(+0.65%) |
Oct 08, 2019 | 34.10 | 34.36 | 33.72 | 33.98 | 31,570 | -0.28(-0.82%) |
Oct 07, 2019 | 34.38 | 35.08 | 33.33 | 34.26 | 58,227 | -0.24(-0.70%) |
Oct 04, 2019 | 34.71 | 34.85 | 34.25 | 34.50 | 21,000 | +0.12(+0.35%) |
Oct 03, 2019 | 34.01 | 34.99 | 33.96 | 34.38 | 21,413 | +0.03(+0.09%) |
Oct 02, 2019 | 34.48 | 34.66 | 33.36 | 34.35 | 50,494 | -0.40(-1.15%) |
Oct 01, 2019 | 35.13 | 35.72 | 34.64 | 34.75 | 40,321 | -0.25(-0.71%) |
Sep 30, 2019 | 35.15 | 35.53 | 34.93 | 35.00 | 100,350 | -0.05(-0.14%) |
Sep 27, 2019 | 36.02 | 36.24 | 34.86 | 35.05 | 31,100 | -0.74(-2.07%) |
Sep 26, 2019 | 35.97 | 36.07 | 35.64 | 35.79 | 42,167 | -0.18(-0.50%) |
Sep 25, 2019 | 36.24 | 36.40 | 35.67 | 35.97 | 51,341 | -0.25(-0.69%) |
Sep 24, 2019 | 36.67 | 36.92 | 35.79 | 36.22 | 25,456 | -0.50(-1.36%) |
Sep 23, 2019 | 36.19 | 37.00 | 36.19 | 36.72 | 26,685 | +0.22(+0.60%) |
Sep 20, 2019 | 36.24 | 37.19 | 35.90 | 36.50 | 191,200 | +0.17(+0.47%) |
Sep 19, 2019 | 36.03 | 36.96 | 36.01 | 36.33 | 26,270 | +0.34(+0.94%) |
Sep 18, 2019 | 35.90 | 36.20 | 35.74 | 35.99 | 35,748 | +0.06(+0.17%) |
Sep 17, 2019 | 35.13 | 36.02 | 34.96 | 35.93 | 35,210 | +0.72(+2.04%) |
Sep 16, 2019 | 35.70 | 36.01 | 34.93 | 35.21 | 36,716 | -0.66(-1.84%) |
Sep 13, 2019 | 36.34 | 36.35 | 35.73 | 35.87 | 31,100 | -0.31(-0.86%) |
Sep 12, 2019 | 35.62 | 36.48 | 35.59 | 36.18 | 39,359 | +0.47(+1.32%) |
Sep 11, 2019 | 35.25 | 35.71 | 35.20 | 35.71 | 56,613 | +0.48(+1.36%) |
Sep 10, 2019 | 35.07 | 35.67 | 34.26 | 35.23 | 48,484 | +0.16(+0.46%) |
Sep 09, 2019 | 36.51 | 36.55 | 34.48 | 35.07 | 36,115 | -1.22(-3.36%) |
Sep 06, 2019 | 37.11 | 37.11 | 35.90 | 36.29 | 25,500 | -0.86(-2.31%) |
Sep 05, 2019 | 36.75 | 37.49 | 36.30 | 37.15 | 25,834 | +0.96(+2.65%) |
Sep 04, 2019 | 36.53 | 36.67 | 35.58 | 36.19 | 21,833 | -0.06(-0.17%) |