Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 40.41 | 40.85 | 40.25 | 40.44 | 260,536 | +0.04(+0.09%) |
Nov 27, 2019 | 40.56 | 40.67 | 40.09 | 40.40 | 802,638 | +0.06(+0.14%) |
Nov 26, 2019 | 41.13 | 41.39 | 40.13 | 40.35 | 668,988 | -0.93(-2.25%) |
Nov 25, 2019 | 40.39 | 41.41 | 40.33 | 41.27 | 656,112 | +1.16(+2.89%) |
Nov 22, 2019 | 40.06 | 40.42 | 39.78 | 40.12 | 491,525 | +0.34(+0.86%) |
Nov 21, 2019 | 39.65 | 40.02 | 39.37 | 39.77 | 463,343 | +0.32(+0.80%) |
Nov 20, 2019 | 39.59 | 39.69 | 38.89 | 39.46 | 855,379 | -0.08(-0.21%) |
Nov 19, 2019 | 40.78 | 40.84 | 39.49 | 39.54 | 628,814 | -1.21(-2.96%) |
Nov 18, 2019 | 40.75 | 41.02 | 40.25 | 40.75 | 649,687 | -0.10(-0.25%) |
Nov 15, 2019 | 40.41 | 40.98 | 39.96 | 40.85 | 863,566 | +0.60(+1.50%) |
Nov 14, 2019 | 39.72 | 40.27 | 39.41 | 40.25 | 790,051 | +0.69(+1.73%) |
Nov 13, 2019 | 39.07 | 39.80 | 38.75 | 39.56 | 521,710 | +0.11(+0.28%) |
Nov 12, 2019 | 39.41 | 39.65 | 38.68 | 39.45 | 683,703 | +0.13(+0.33%) |
Nov 11, 2019 | 39.81 | 39.81 | 39.04 | 39.32 | 534,543 | -0.61(-1.53%) |
Nov 08, 2019 | 40.21 | 40.24 | 39.47 | 39.93 | 715,828 | +0.20(+0.51%) |
Nov 07, 2019 | 40.20 | 40.40 | 39.46 | 39.73 | 1,051,119 | +0.05(+0.13%) |
Nov 06, 2019 | 41.44 | 41.60 | 39.39 | 39.68 | 1,272,252 | -1.63(-3.95%) |
Nov 05, 2019 | 39.96 | 41.58 | 39.76 | 41.31 | 1,340,621 | +1.54(+3.86%) |
Nov 04, 2019 | 38.62 | 39.93 | 38.40 | 39.77 | 744,567 | +1.19(+3.07%) |
Nov 01, 2019 | 38.69 | 39.14 | 38.08 | 38.59 | 808,078 | +0.16(+0.41%) |
Oct 31, 2019 | 38.49 | 39.42 | 38.17 | 38.43 | 1,108,729 | +0.08(+0.22%) |
Oct 30, 2019 | 41.04 | 41.14 | 37.25 | 38.35 | 2,323,602 | -1.91(-4.75%) |
Oct 29, 2019 | 39.02 | 40.58 | 38.85 | 40.26 | 2,205,528 | +1.60(+4.14%) |
Oct 28, 2019 | 38.71 | 38.99 | 38.14 | 38.66 | 1,305,389 | +0.06(+0.17%) |
Oct 25, 2019 | 36.78 | 38.69 | 36.53 | 38.60 | 1,304,713 | +1.77(+4.79%) |
Oct 24, 2019 | 37.78 | 37.96 | 36.81 | 36.83 | 1,055,395 | -0.85(-2.25%) |
Oct 23, 2019 | 37.10 | 37.90 | 36.96 | 37.68 | 1,047,393 | +0.66(+1.79%) |
Oct 22, 2019 | 36.38 | 37.10 | 35.89 | 37.01 | 626,977 | +0.71(+1.95%) |
Oct 21, 2019 | 35.84 | 36.77 | 35.49 | 36.31 | 901,960 | +0.86(+2.43%) |
Oct 18, 2019 | 35.15 | 35.57 | 35.00 | 35.45 | 770,779 | +0.08(+0.22%) |
Oct 17, 2019 | 34.74 | 35.52 | 34.74 | 35.37 | 776,766 | +0.06(+0.16%) |
Oct 16, 2019 | 35.36 | 35.57 | 35.12 | 35.31 | 657,329 | +0.08(+0.23%) |
Oct 15, 2019 | 35.17 | 35.43 | 34.71 | 35.23 | 518,392 | +0.33(+0.95%) |
Oct 14, 2019 | 35.91 | 36.07 | 34.75 | 34.90 | 664,069 | -1.03(-2.87%) |
Oct 11, 2019 | 35.93 | 36.39 | 35.74 | 35.93 | 727,390 | +0.46(+1.30%) |
Oct 10, 2019 | 35.55 | 36.39 | 35.30 | 35.47 | 712,192 | +0.13(+0.36%) |
Oct 09, 2019 | 35.65 | 35.74 | 35.05 | 35.34 | 800,745 | -0.06(-0.16%) |
Oct 08, 2019 | 35.88 | 36.05 | 35.26 | 35.40 | 1,030,098 | -0.92(-2.53%) |
Oct 07, 2019 | 36.46 | 36.66 | 36.20 | 36.31 | 1,006,507 | -0.14(-0.38%) |
Oct 04, 2019 | 37.41 | 37.58 | 36.00 | 36.45 | 1,048,294 | -0.97(-2.58%) |
Oct 03, 2019 | 37.66 | 37.75 | 36.83 | 37.42 | 756,454 | -0.27(-0.71%) |
Oct 02, 2019 | 37.70 | 37.85 | 36.98 | 37.68 | 1,596,764 | -0.40(-1.06%) |
Oct 01, 2019 | 38.49 | 38.94 | 38.03 | 38.09 | 914,257 | -0.24(-0.62%) |
Sep 30, 2019 | 37.80 | 38.48 | 37.51 | 38.33 | 930,099 | +0.73(+1.93%) |
Sep 27, 2019 | 37.59 | 38.00 | 37.36 | 37.60 | 648,985 | +0.04(+0.10%) |
Sep 26, 2019 | 37.19 | 37.64 | 37.05 | 37.57 | 659,615 | +0.44(+1.19%) |
Sep 25, 2019 | 36.70 | 37.46 | 36.70 | 37.12 | 785,598 | +0.29(+0.80%) |
Sep 24, 2019 | 37.09 | 37.14 | 36.63 | 36.83 | 550,134 | -0.04(-0.10%) |
Sep 23, 2019 | 36.66 | 37.15 | 36.62 | 36.87 | 505,575 | +0.06(+0.15%) |
Sep 20, 2019 | 37.36 | 37.70 | 36.30 | 36.81 | 1,042,965 | -0.61(-1.62%) |
Sep 19, 2019 | 38.45 | 38.59 | 37.34 | 37.42 | 975,012 | -1.61(-4.12%) |
Sep 18, 2019 | 39.31 | 39.31 | 38.55 | 39.03 | 639,647 | -0.17(-0.45%) |
Sep 17, 2019 | 39.61 | 39.86 | 38.72 | 39.20 | 614,225 | -0.34(-0.86%) |
Sep 16, 2019 | 38.90 | 39.78 | 38.60 | 39.54 | 665,187 | +0.39(+0.99%) |
Sep 13, 2019 | 38.83 | 39.68 | 38.70 | 39.16 | 743,919 | +0.39(+1.00%) |
Sep 12, 2019 | 39.97 | 39.97 | 38.70 | 38.77 | 1,050,321 | -0.77(-1.95%) |
Sep 11, 2019 | 39.78 | 39.95 | 39.11 | 39.54 | 842,151 | -0.27(-0.67%) |
Sep 10, 2019 | 38.44 | 39.98 | 37.91 | 39.81 | 950,559 | +1.18(+3.05%) |
Sep 09, 2019 | 36.97 | 38.72 | 36.94 | 38.63 | 1,302,395 | +1.87(+5.08%) |
Sep 06, 2019 | 38.14 | 38.14 | 36.74 | 36.77 | 982,504 | +0.31(+0.86%) |
Sep 05, 2019 | 36.20 | 37.01 | 36.08 | 36.45 | 771,106 | +0.81(+2.27%) |
Sep 04, 2019 | 35.70 | 35.94 | 35.23 | 35.64 | 657,334 | +0.06(+0.16%) |