Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.41 | 39.54 | 39.27 | 39.27 | 800 | -0.27(-0.68%) |
Nov 27, 2019 | 39.49 | 39.54 | 39.37 | 39.54 | 3,300 | +0.20(+0.50%) |
Nov 26, 2019 | 39.20 | 39.39 | 39.20 | 39.34 | 12,416 | +0.01(+0.03%) |
Nov 25, 2019 | 38.79 | 39.33 | 38.75 | 39.32 | 17,668 | +0.53(+1.36%) |
Nov 22, 2019 | 38.59 | 38.80 | 38.59 | 38.79 | 6,200 | +0.24(+0.63%) |
Nov 21, 2019 | 38.65 | 38.67 | 38.40 | 38.55 | 6,953 | -0.05(-0.12%) |
Nov 20, 2019 | 38.66 | 38.86 | 38.41 | 38.60 | 7,396 | -0.36(-0.91%) |
Nov 19, 2019 | 39.13 | 39.13 | 38.86 | 38.95 | 6,219 | -0.31(-0.79%) |
Nov 18, 2019 | 39.22 | 39.27 | 39.15 | 39.27 | 1,823 | -0.12(-0.30%) |
Nov 15, 2019 | 39.15 | 39.48 | 39.15 | 39.38 | 3,800 | +0.24(+0.62%) |
Nov 14, 2019 | 39.05 | 39.28 | 39.05 | 39.14 | 5,258 | +0.17(+0.44%) |
Nov 13, 2019 | 38.81 | 39.06 | 38.81 | 38.97 | 5,884 | -0.15(-0.39%) |
Nov 12, 2019 | 39.25 | 39.35 | 39.11 | 39.12 | 4,078 | -0.14(-0.35%) |
Nov 11, 2019 | 39.41 | 39.41 | 39.23 | 39.26 | 6,310 | -0.23(-0.57%) |
Nov 08, 2019 | 39.27 | 39.50 | 39.13 | 39.48 | 16,700 | +0.08(+0.21%) |
Nov 07, 2019 | 39.52 | 39.61 | 39.40 | 39.40 | 13,719 | +0.31(+0.80%) |
Nov 06, 2019 | 39.18 | 39.19 | 39.05 | 39.09 | 9,783 | -0.00(-0.01%) |
Nov 05, 2019 | 38.67 | 39.28 | 38.67 | 39.09 | 7,739 | +0.34(+0.87%) |
Nov 04, 2019 | 38.50 | 38.75 | 38.41 | 38.75 | 3,311 | +0.66(+1.73%) |
Nov 01, 2019 | 37.53 | 38.09 | 37.53 | 38.09 | 4,300 | +0.82(+2.21%) |
Oct 31, 2019 | 37.16 | 37.29 | 37.16 | 37.27 | 5,001 | -0.43(-1.14%) |
Oct 30, 2019 | 37.70 | 37.77 | 37.57 | 37.70 | 7,706 | -0.39(-1.03%) |
Oct 29, 2019 | 37.88 | 38.18 | 37.88 | 38.09 | 6,085 | +0.10(+0.26%) |
Oct 28, 2019 | 38.03 | 38.15 | 37.99 | 37.99 | 4,347 | +0.25(+0.68%) |
Oct 25, 2019 | 37.50 | 37.78 | 37.41 | 37.74 | 6,000 | +0.35(+0.94%) |
Oct 24, 2019 | 37.28 | 37.50 | 37.16 | 37.39 | 11,159 | +0.12(+0.32%) |
Oct 23, 2019 | 37.10 | 37.28 | 37.09 | 37.27 | 9,552 | -0.07(-0.18%) |
Oct 22, 2019 | 36.98 | 37.47 | 36.97 | 37.34 | 3,232 | +0.26(+0.71%) |
Oct 21, 2019 | 37.18 | 37.24 | 37.07 | 37.07 | 5,929 | +0.39(+1.06%) |
Oct 18, 2019 | 36.72 | 36.75 | 36.59 | 36.68 | 3,100 | +0.02(+0.06%) |
Oct 17, 2019 | 36.75 | 36.81 | 36.54 | 36.66 | 6,279 | +0.19(+0.51%) |
Oct 16, 2019 | 36.44 | 36.67 | 36.43 | 36.47 | 2,536 | +0.06(+0.17%) |
Oct 15, 2019 | 35.99 | 36.61 | 35.99 | 36.41 | 3,558 | +0.46(+1.27%) |
Oct 14, 2019 | 36.01 | 36.07 | 35.78 | 35.96 | 2,215 | -0.11(-0.31%) |
Oct 11, 2019 | 35.59 | 36.39 | 35.59 | 36.07 | 11,100 | +0.78(+2.21%) |
Oct 10, 2019 | 35.02 | 35.40 | 35.02 | 35.29 | 14,225 | +0.35(+1.00%) |
Oct 09, 2019 | 34.72 | 35.08 | 34.72 | 34.94 | 5,862 | +0.34(+0.99%) |
Oct 08, 2019 | 34.84 | 34.89 | 34.60 | 34.60 | 7,815 | -0.70(-1.97%) |
Oct 07, 2019 | 35.43 | 35.53 | 35.20 | 35.30 | 4,130 | -0.08(-0.21%) |
Oct 04, 2019 | 35.02 | 35.37 | 34.99 | 35.37 | 5,400 | +0.34(+0.98%) |
Oct 03, 2019 | 35.05 | 35.05 | 34.34 | 35.03 | 6,353 | +0.07(+0.21%) |
Oct 02, 2019 | 35.07 | 35.22 | 34.82 | 34.95 | 10,258 | -0.83(-2.31%) |
Oct 01, 2019 | 36.58 | 36.70 | 35.72 | 35.78 | 16,918 | -0.63(-1.73%) |
Sep 30, 2019 | 36.27 | 36.49 | 36.27 | 36.41 | 22,830 | +0.27(+0.74%) |
Sep 27, 2019 | 36.11 | 36.45 | 36.06 | 36.14 | 9,300 | +0.07(+0.20%) |
Sep 26, 2019 | 36.10 | 36.12 | 35.84 | 36.07 | 66,802 | -0.39(-1.06%) |
Sep 25, 2019 | 35.87 | 36.49 | 35.87 | 36.46 | 7,360 | +0.43(+1.18%) |
Sep 24, 2019 | 36.54 | 36.54 | 35.95 | 36.03 | 8,911 | -0.37(-1.03%) |
Sep 23, 2019 | 36.25 | 36.51 | 36.13 | 36.41 | 8,242 | +0.11(+0.31%) |
Sep 20, 2019 | 36.58 | 36.66 | 36.29 | 36.29 | 20,700 | -0.22(-0.59%) |
Sep 19, 2019 | 36.68 | 36.80 | 36.47 | 36.51 | 9,055 | -0.15(-0.41%) |
Sep 18, 2019 | 36.59 | 36.66 | 36.37 | 36.66 | 9,170 | -0.12(-0.32%) |
Sep 17, 2019 | 36.57 | 36.78 | 36.57 | 36.78 | 7,615 | -0.24(-0.64%) |
Sep 16, 2019 | 37.05 | 37.10 | 36.94 | 37.01 | 3,161 | -0.14(-0.37%) |
Sep 13, 2019 | 37.29 | 37.48 | 37.15 | 37.15 | 1,700 | +0.06(+0.16%) |
Sep 12, 2019 | 37.10 | 37.20 | 36.82 | 37.09 | 26,309 | -0.01(-0.02%) |
Sep 11, 2019 | 36.71 | 37.10 | 36.71 | 37.10 | 6,274 | +0.43(+1.18%) |
Sep 10, 2019 | 36.37 | 36.66 | 36.31 | 36.66 | 3,556 | +0.50(+1.39%) |
Sep 09, 2019 | 35.33 | 36.17 | 35.33 | 36.16 | 10,622 | +0.83(+2.34%) |
Sep 06, 2019 | 35.11 | 35.48 | 35.11 | 35.33 | 16,200 | +0.06(+0.16%) |
Sep 05, 2019 | 34.68 | 35.40 | 34.68 | 35.28 | 59,044 | +0.88(+2.55%) |
Sep 04, 2019 | 34.31 | 34.42 | 34.20 | 34.40 | 168,046 | +0.47(+1.38%) |