Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.37 | 37.51 | 37.34 | 37.45 | 736,182 | +0.24(+0.65%) |
Nov 27, 2019 | 37.18 | 37.31 | 37.17 | 37.21 | 1,621,322 | -0.15(-0.41%) |
Nov 26, 2019 | 37.22 | 37.41 | 37.20 | 37.36 | 1,952,497 | -0.26(-0.70%) |
Nov 25, 2019 | 37.49 | 37.71 | 37.47 | 37.63 | 1,993,165 | +0.30(+0.82%) |
Nov 22, 2019 | 37.33 | 37.51 | 37.18 | 37.32 | 2,456,726 | -0.52(-1.38%) |
Nov 21, 2019 | 37.42 | 37.93 | 37.39 | 37.84 | 2,528,310 | +0.98(+2.66%) |
Nov 20, 2019 | 36.96 | 37.07 | 36.64 | 36.86 | 1,083,536 | -0.22(-0.58%) |
Nov 19, 2019 | 37.18 | 37.24 | 36.86 | 37.08 | 1,268,656 | -0.39(-1.05%) |
Nov 18, 2019 | 37.06 | 37.57 | 37.06 | 37.47 | 1,436,294 | +0.48(+1.30%) |
Nov 15, 2019 | 36.37 | 36.99 | 36.31 | 36.99 | 2,770,221 | +0.87(+2.42%) |
Nov 14, 2019 | 36.25 | 36.28 | 36.04 | 36.12 | 2,354,460 | -0.48(-1.32%) |
Nov 13, 2019 | 36.82 | 36.86 | 36.53 | 36.60 | 1,163,788 | -0.34(-0.93%) |
Nov 12, 2019 | 36.65 | 37.06 | 36.65 | 36.94 | 1,796,555 | +0.15(+0.41%) |
Nov 11, 2019 | 36.73 | 36.89 | 36.73 | 36.79 | 1,227,234 | +0.00(+0.00%) |
Nov 08, 2019 | 36.61 | 36.79 | 36.53 | 36.79 | 2,386,673 | +0.30(+0.84%) |
Nov 07, 2019 | 36.71 | 36.71 | 36.39 | 36.49 | 1,034,341 | -0.54(-1.45%) |
Nov 06, 2019 | 36.77 | 37.05 | 36.72 | 37.02 | 5,154,427 | +0.41(+1.12%) |
Nov 05, 2019 | 36.82 | 36.90 | 36.56 | 36.61 | 1,209,785 | -0.15(-0.41%) |
Nov 04, 2019 | 36.98 | 37.00 | 36.73 | 36.77 | 1,749,514 | +0.15(+0.42%) |
Nov 01, 2019 | 36.74 | 36.77 | 36.39 | 36.61 | 1,598,012 | -0.35(-0.95%) |
Oct 31, 2019 | 37.42 | 37.50 | 36.90 | 36.97 | 3,495,570 | -1.11(-2.91%) |
Oct 30, 2019 | 37.40 | 38.08 | 37.28 | 38.07 | 1,577,044 | +0.58(+1.54%) |
Oct 29, 2019 | 37.30 | 37.62 | 37.27 | 37.50 | 908,788 | +0.27(+0.73%) |
Oct 28, 2019 | 36.97 | 37.27 | 36.90 | 37.22 | 1,043,224 | +0.03(+0.09%) |
Oct 25, 2019 | 36.81 | 37.22 | 36.75 | 37.19 | 1,276,415 | -0.02(-0.04%) |
Oct 24, 2019 | 37.13 | 37.28 | 37.01 | 37.21 | 1,127,663 | +0.49(+1.33%) |
Oct 23, 2019 | 36.49 | 36.73 | 36.42 | 36.72 | 1,099,820 | +0.36(+0.99%) |
Oct 22, 2019 | 36.65 | 36.85 | 36.25 | 36.36 | 1,609,110 | -0.50(-1.35%) |
Oct 21, 2019 | 37.21 | 37.23 | 36.85 | 36.86 | 1,649,057 | -0.18(-0.50%) |
Oct 18, 2019 | 37.14 | 37.20 | 36.84 | 37.04 | 1,600,505 | -0.26(-0.71%) |
Oct 17, 2019 | 37.12 | 37.41 | 37.11 | 37.30 | 1,028,258 | +0.61(+1.66%) |
Oct 16, 2019 | 36.54 | 36.77 | 36.49 | 36.69 | 756,536 | +0.14(+0.40%) |
Oct 15, 2019 | 36.17 | 36.61 | 36.15 | 36.55 | 822,276 | +0.54(+1.49%) |
Oct 14, 2019 | 36.00 | 36.13 | 35.93 | 36.01 | 835,441 | -0.05(-0.13%) |
Oct 11, 2019 | 36.22 | 36.34 | 36.01 | 36.06 | 872,674 | +0.09(+0.25%) |
Oct 10, 2019 | 35.96 | 36.29 | 35.91 | 35.97 | 971,320 | -0.10(-0.27%) |
Oct 09, 2019 | 36.21 | 36.25 | 36.03 | 36.07 | 781,614 | -0.02(-0.07%) |
Oct 08, 2019 | 36.27 | 36.33 | 36.06 | 36.09 | 885,761 | -0.16(-0.44%) |
Oct 07, 2019 | 36.33 | 36.48 | 36.24 | 36.25 | 1,151,911 | -0.18(-0.51%) |
Oct 04, 2019 | 36.16 | 36.49 | 36.12 | 36.44 | 2,134,007 | +0.60(+1.68%) |
Oct 03, 2019 | 35.66 | 35.96 | 35.61 | 35.84 | 1,344,892 | +0.34(+0.95%) |
Oct 02, 2019 | 35.83 | 35.92 | 35.41 | 35.50 | 2,371,218 | -0.75(-2.06%) |
Oct 01, 2019 | 36.98 | 37.05 | 36.16 | 36.25 | 4,681,919 | -0.92(-2.48%) |
Sep 30, 2019 | 37.01 | 37.29 | 36.98 | 37.17 | 2,182,658 | +0.06(+0.15%) |
Sep 27, 2019 | 36.98 | 37.37 | 36.98 | 37.11 | 2,618,023 | -0.30(-0.79%) |
Sep 26, 2019 | 37.41 | 37.79 | 37.26 | 37.41 | 5,356,643 | +0.10(+0.28%) |
Sep 25, 2019 | 37.38 | 37.45 | 37.20 | 37.30 | 4,706,641 | -0.11(-0.30%) |
Sep 24, 2019 | 37.39 | 37.59 | 37.23 | 37.42 | 3,462,072 | +0.34(+0.93%) |
Sep 23, 2019 | 36.86 | 37.09 | 36.82 | 37.07 | 2,201,485 | -0.20(-0.54%) |
Sep 20, 2019 | 36.53 | 37.38 | 36.45 | 37.27 | 4,430,683 | +1.24(+3.43%) |
Sep 19, 2019 | 35.89 | 36.13 | 35.88 | 36.04 | 1,238,589 | +0.41(+1.15%) |
Sep 18, 2019 | 35.54 | 35.68 | 35.47 | 35.63 | 2,063,954 | +0.09(+0.25%) |
Sep 17, 2019 | 35.13 | 35.56 | 35.12 | 35.54 | 2,298,444 | +0.56(+1.61%) |
Sep 16, 2019 | 35.11 | 35.25 | 34.83 | 34.98 | 1,574,444 | -0.09(-0.25%) |
Sep 13, 2019 | 35.47 | 35.48 | 34.54 | 35.07 | 2,571,529 | -0.07(-0.21%) |
Sep 12, 2019 | 35.16 | 35.35 | 35.02 | 35.14 | 2,210,156 | +0.22(+0.62%) |
Sep 11, 2019 | 34.81 | 34.99 | 34.78 | 34.92 | 1,506,936 | -0.02(-0.07%) |
Sep 10, 2019 | 34.61 | 35.04 | 34.48 | 34.95 | 1,604,750 | -0.18(-0.53%) |
Sep 09, 2019 | 35.64 | 35.66 | 35.09 | 35.13 | 1,559,638 | -0.91(-2.52%) |
Sep 06, 2019 | 35.88 | 36.14 | 35.88 | 36.04 | 1,161,862 | +0.11(+0.31%) |
Sep 05, 2019 | 36.07 | 36.10 | 35.84 | 35.92 | 943,530 | +0.04(+0.11%) |
Sep 04, 2019 | 35.84 | 35.97 | 35.80 | 35.88 | 1,776,991 | +0.26(+0.74%) |