Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.26 | 39.52 | 39.18 | 39.25 | 162,858 | +0.01(+0.02%) |
Nov 27, 2019 | 39.04 | 39.27 | 38.89 | 39.24 | 386,427 | +0.30(+0.77%) |
Nov 26, 2019 | 38.90 | 39.19 | 38.81 | 38.94 | 443,917 | +0.09(+0.23%) |
Nov 25, 2019 | 38.64 | 39.13 | 38.49 | 38.85 | 299,494 | +0.32(+0.84%) |
Nov 22, 2019 | 38.77 | 38.93 | 38.40 | 38.53 | 261,754 | -0.20(-0.51%) |
Nov 21, 2019 | 39.05 | 39.05 | 38.51 | 38.73 | 270,599 | -0.22(-0.58%) |
Nov 20, 2019 | 38.77 | 39.13 | 38.69 | 38.95 | 354,608 | +0.23(+0.60%) |
Nov 19, 2019 | 38.74 | 38.90 | 38.58 | 38.72 | 365,895 | +0.00(+0.00%) |
Nov 18, 2019 | 38.81 | 39.11 | 38.64 | 38.72 | 312,067 | +0.06(+0.15%) |
Nov 15, 2019 | 38.77 | 38.80 | 38.29 | 38.66 | 523,727 | -0.04(-0.11%) |
Nov 14, 2019 | 38.71 | 38.94 | 38.66 | 38.70 | 355,822 | -0.01(-0.02%) |
Nov 13, 2019 | 38.33 | 38.83 | 38.13 | 38.71 | 612,327 | +0.60(+1.58%) |
Nov 12, 2019 | 38.12 | 38.23 | 37.84 | 38.11 | 363,797 | +0.04(+0.11%) |
Nov 11, 2019 | 38.38 | 38.70 | 37.94 | 38.07 | 332,353 | -0.43(-1.11%) |
Nov 08, 2019 | 38.51 | 38.73 | 38.10 | 38.50 | 365,346 | +0.05(+0.13%) |
Nov 07, 2019 | 38.58 | 38.58 | 37.94 | 38.45 | 564,934 | -0.54(-1.39%) |
Nov 06, 2019 | 39.09 | 39.39 | 38.98 | 38.99 | 397,301 | -0.11(-0.27%) |
Nov 05, 2019 | 39.41 | 39.46 | 38.91 | 39.10 | 356,765 | -0.27(-0.69%) |
Nov 04, 2019 | 39.85 | 39.87 | 39.18 | 39.37 | 391,267 | -0.45(-1.14%) |
Nov 01, 2019 | 39.63 | 39.82 | 39.46 | 39.82 | 259,920 | +0.28(+0.71%) |
Oct 31, 2019 | 39.87 | 39.87 | 39.31 | 39.54 | 236,265 | -0.33(-0.83%) |
Oct 30, 2019 | 39.53 | 39.93 | 39.38 | 39.87 | 208,874 | +0.35(+0.87%) |
Oct 29, 2019 | 39.15 | 39.57 | 39.15 | 39.53 | 281,820 | +0.30(+0.76%) |
Oct 28, 2019 | 39.21 | 39.64 | 39.21 | 39.23 | 331,680 | -0.10(-0.25%) |
Oct 25, 2019 | 39.54 | 39.54 | 39.09 | 39.33 | 250,082 | -0.07(-0.17%) |
Oct 24, 2019 | 39.58 | 39.71 | 39.26 | 39.40 | 168,164 | -0.16(-0.42%) |
Oct 23, 2019 | 39.45 | 39.84 | 39.37 | 39.56 | 252,301 | +0.19(+0.48%) |
Oct 22, 2019 | 39.69 | 39.82 | 39.34 | 39.37 | 366,102 | -0.26(-0.64%) |
Oct 21, 2019 | 39.77 | 39.96 | 39.49 | 39.63 | 339,642 | +0.11(+0.27%) |
Oct 18, 2019 | 39.52 | 39.73 | 39.40 | 39.52 | 286,641 | +0.00(+0.00%) |
Oct 17, 2019 | 39.04 | 39.56 | 39.04 | 39.52 | 342,648 | +0.52(+1.33%) |
Oct 16, 2019 | 38.78 | 39.19 | 38.77 | 39.00 | 298,047 | +0.14(+0.36%) |
Oct 15, 2019 | 39.56 | 39.68 | 38.79 | 38.86 | 302,004 | -0.59(-1.50%) |
Oct 14, 2019 | 39.83 | 40.01 | 39.34 | 39.45 | 237,866 | -0.39(-0.97%) |
Oct 11, 2019 | 39.85 | 40.17 | 39.67 | 39.84 | 258,220 | +0.16(+0.39%) |
Oct 10, 2019 | 39.78 | 39.85 | 39.47 | 39.68 | 336,897 | +0.12(+0.29%) |
Oct 09, 2019 | 39.82 | 39.95 | 39.53 | 39.57 | 269,156 | -0.07(-0.19%) |
Oct 08, 2019 | 39.91 | 39.93 | 39.54 | 39.64 | 282,668 | -0.26(-0.66%) |
Oct 07, 2019 | 40.01 | 40.03 | 39.76 | 39.91 | 426,540 | -0.18(-0.45%) |
Oct 04, 2019 | 39.24 | 40.10 | 39.20 | 40.09 | 484,253 | +0.96(+2.44%) |
Oct 03, 2019 | 39.54 | 39.54 | 38.99 | 39.13 | 284,037 | -0.26(-0.67%) |
Oct 02, 2019 | 39.93 | 39.99 | 39.22 | 39.40 | 400,581 | -0.59(-1.48%) |
Oct 01, 2019 | 39.95 | 40.15 | 39.70 | 39.99 | 371,341 | +0.11(+0.27%) |
Sep 30, 2019 | 40.21 | 40.29 | 39.76 | 39.88 | 604,321 | -0.26(-0.64%) |
Sep 27, 2019 | 40.47 | 40.61 | 40.10 | 40.14 | 488,626 | -0.27(-0.67%) |
Sep 26, 2019 | 39.98 | 40.47 | 39.76 | 40.41 | 397,740 | +0.59(+1.49%) |
Sep 25, 2019 | 39.77 | 39.96 | 39.45 | 39.82 | 366,723 | +0.13(+0.33%) |
Sep 24, 2019 | 39.50 | 39.84 | 39.45 | 39.68 | 404,166 | +0.24(+0.61%) |
Sep 23, 2019 | 39.52 | 39.75 | 39.40 | 39.45 | 310,942 | +0.02(+0.06%) |
Sep 20, 2019 | 39.21 | 39.77 | 39.01 | 39.42 | 837,575 | +0.23(+0.59%) |
Sep 19, 2019 | 39.34 | 39.83 | 39.09 | 39.19 | 301,149 | +0.03(+0.08%) |
Sep 18, 2019 | 38.98 | 39.27 | 38.80 | 39.16 | 364,978 | +0.15(+0.38%) |
Sep 17, 2019 | 39.31 | 39.47 | 38.94 | 39.01 | 352,604 | -0.40(-1.02%) |
Sep 16, 2019 | 39.04 | 39.59 | 38.70 | 39.41 | 428,084 | -0.16(-0.42%) |
Sep 13, 2019 | 39.81 | 39.81 | 39.41 | 39.58 | 522,270 | -0.13(-0.33%) |
Sep 12, 2019 | 39.73 | 39.89 | 39.48 | 39.71 | 526,351 | +0.12(+0.29%) |
Sep 11, 2019 | 38.89 | 39.63 | 38.77 | 39.59 | 565,679 | +0.78(+2.02%) |
Sep 10, 2019 | 38.83 | 38.98 | 38.53 | 38.81 | 346,866 | -0.09(-0.23%) |
Sep 09, 2019 | 38.90 | 39.05 | 38.75 | 38.90 | 298,711 | +0.05(+0.13%) |
Sep 06, 2019 | 39.22 | 39.26 | 38.77 | 38.85 | 236,843 | -0.29(-0.74%) |
Sep 05, 2019 | 39.60 | 39.96 | 39.03 | 39.14 | 299,830 | -0.49(-1.25%) |
Sep 04, 2019 | 39.42 | 39.87 | 39.34 | 39.63 | 783,115 | +0.36(+0.92%) |