Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.42 | 36.42 | 35.79 | 36.03 | 79,191 | -1.13(-3.05%) |
Nov 27, 2019 | 37.23 | 37.31 | 37.11 | 37.16 | 74,248 | -0.27(-0.71%) |
Nov 26, 2019 | 37.49 | 37.50 | 37.21 | 37.43 | 54,771 | -0.30(-0.81%) |
Nov 25, 2019 | 37.63 | 37.82 | 37.61 | 37.73 | 60,905 | +0.47(+1.25%) |
Nov 22, 2019 | 37.51 | 37.51 | 37.21 | 37.26 | 151,967 | -0.16(-0.43%) |
Nov 21, 2019 | 37.37 | 37.49 | 37.27 | 37.43 | 70,629 | -0.41(-1.08%) |
Nov 20, 2019 | 37.64 | 38.04 | 37.64 | 37.83 | 57,531 | -0.16(-0.43%) |
Nov 19, 2019 | 38.69 | 39.10 | 37.99 | 38.00 | 59,989 | +0.44(+1.16%) |
Nov 18, 2019 | 37.77 | 38.02 | 37.53 | 37.56 | 74,642 | +0.27(+0.71%) |
Nov 15, 2019 | 37.41 | 37.44 | 37.17 | 37.29 | 70,462 | -0.03(-0.08%) |
Nov 14, 2019 | 37.40 | 37.53 | 37.22 | 37.32 | 92,454 | -0.71(-1.87%) |
Nov 13, 2019 | 38.46 | 38.46 | 38.00 | 38.03 | 117,926 | -1.30(-3.31%) |
Nov 12, 2019 | 39.26 | 39.39 | 38.89 | 39.34 | 110,433 | +0.08(+0.19%) |
Nov 11, 2019 | 39.51 | 39.51 | 39.10 | 39.26 | 63,314 | -1.02(-2.53%) |
Nov 08, 2019 | 40.39 | 40.57 | 40.15 | 40.28 | 40,489 | -0.48(-1.19%) |
Nov 07, 2019 | 41.11 | 41.11 | 40.70 | 40.76 | 56,175 | -0.06(-0.14%) |
Nov 06, 2019 | 40.86 | 41.00 | 40.71 | 40.82 | 54,494 | +0.32(+0.80%) |
Nov 05, 2019 | 40.70 | 41.11 | 40.39 | 40.50 | 43,618 | -0.14(-0.35%) |
Nov 04, 2019 | 41.02 | 41.24 | 40.49 | 40.64 | 68,510 | -0.25(-0.60%) |
Nov 01, 2019 | 40.83 | 41.10 | 40.70 | 40.89 | 75,510 | +0.58(+1.44%) |
Oct 31, 2019 | 40.81 | 40.82 | 40.07 | 40.31 | 52,077 | -0.48(-1.17%) |
Oct 30, 2019 | 40.84 | 40.84 | 40.51 | 40.78 | 50,100 | -0.35(-0.86%) |
Oct 29, 2019 | 41.43 | 41.46 | 40.94 | 41.13 | 42,121 | -1.03(-2.44%) |
Oct 28, 2019 | 42.51 | 42.59 | 41.87 | 42.16 | 39,135 | +0.03(+0.07%) |
Oct 25, 2019 | 42.09 | 42.36 | 42.07 | 42.13 | 46,168 | -0.59(-1.38%) |
Oct 24, 2019 | 42.73 | 42.75 | 42.48 | 42.72 | 35,363 | +0.06(+0.13%) |
Oct 23, 2019 | 42.69 | 42.80 | 42.56 | 42.67 | 33,774 | -0.12(-0.29%) |
Oct 22, 2019 | 42.96 | 43.16 | 42.79 | 42.79 | 31,419 | -0.78(-1.79%) |
Oct 21, 2019 | 43.65 | 43.67 | 43.42 | 43.57 | 46,848 | -0.21(-0.48%) |
Oct 18, 2019 | 43.67 | 43.97 | 43.67 | 43.78 | 47,220 | +0.34(+0.79%) |
Oct 17, 2019 | 43.57 | 43.57 | 43.36 | 43.44 | 32,816 | +0.22(+0.51%) |
Oct 16, 2019 | 43.21 | 43.44 | 42.99 | 43.22 | 72,785 | -0.41(-0.94%) |
Oct 15, 2019 | 43.83 | 43.88 | 43.49 | 43.63 | 28,545 | -0.43(-0.97%) |
Oct 14, 2019 | 44.27 | 44.33 | 43.96 | 44.05 | 31,637 | -0.69(-1.55%) |
Oct 11, 2019 | 44.78 | 44.90 | 44.46 | 44.75 | 22,716 | +0.74(+1.69%) |
Oct 10, 2019 | 43.82 | 44.19 | 43.78 | 44.01 | 14,517 | +0.33(+0.76%) |
Oct 09, 2019 | 43.63 | 43.83 | 43.49 | 43.67 | 23,612 | +0.01(+0.02%) |
Oct 08, 2019 | 43.83 | 43.98 | 43.66 | 43.66 | 28,362 | -0.14(-0.33%) |
Oct 07, 2019 | 43.78 | 44.03 | 43.69 | 43.81 | 32,262 | -0.08(-0.17%) |
Oct 04, 2019 | 43.58 | 43.91 | 43.32 | 43.88 | 26,291 | -0.06(-0.13%) |
Oct 03, 2019 | 43.72 | 44.15 | 43.72 | 43.94 | 27,166 | +0.40(+0.92%) |
Oct 02, 2019 | 43.45 | 43.74 | 43.45 | 43.54 | 43,191 | +0.42(+0.97%) |
Oct 01, 2019 | 43.07 | 43.35 | 42.99 | 43.12 | 27,227 | -0.21(-0.48%) |
Sep 30, 2019 | 43.40 | 43.47 | 43.14 | 43.33 | 31,020 | +0.52(+1.22%) |
Sep 27, 2019 | 43.19 | 43.26 | 42.75 | 42.81 | 33,022 | -0.09(-0.20%) |
Sep 26, 2019 | 43.11 | 43.21 | 42.80 | 42.89 | 26,759 | -0.39(-0.90%) |
Sep 25, 2019 | 43.02 | 43.29 | 42.77 | 43.28 | 40,457 | +0.36(+0.84%) |
Sep 24, 2019 | 43.10 | 43.15 | 42.70 | 42.92 | 314,555 | -0.51(-1.18%) |
Sep 23, 2019 | 43.33 | 43.57 | 43.31 | 43.44 | 38,559 | +0.27(+0.62%) |
Sep 20, 2019 | 43.40 | 43.45 | 43.17 | 43.17 | 40,594 | -0.29(-0.68%) |
Sep 19, 2019 | 43.79 | 43.89 | 43.46 | 43.46 | 37,905 | -0.54(-1.23%) |
Sep 18, 2019 | 44.26 | 44.26 | 43.74 | 44.01 | 26,867 | -0.20(-0.45%) |
Sep 17, 2019 | 43.78 | 44.28 | 43.69 | 44.21 | 29,310 | -0.22(-0.49%) |
Sep 16, 2019 | 44.55 | 44.85 | 44.30 | 44.42 | 29,628 | -0.29(-0.66%) |
Sep 13, 2019 | 44.88 | 45.05 | 44.71 | 44.72 | 25,660 | -0.25(-0.55%) |
Sep 12, 2019 | 45.31 | 45.31 | 44.91 | 44.97 | 32,315 | -0.40(-0.88%) |
Sep 11, 2019 | 45.07 | 45.41 | 44.99 | 45.37 | 31,986 | -0.06(-0.13%) |
Sep 10, 2019 | 45.68 | 45.93 | 45.33 | 45.42 | 61,852 | +1.58(+3.60%) |
Sep 09, 2019 | 43.69 | 43.89 | 43.29 | 43.84 | 44,471 | +0.70(+1.63%) |
Sep 06, 2019 | 43.00 | 43.29 | 42.89 | 43.14 | 25,029 | +0.46(+1.07%) |
Sep 05, 2019 | 42.90 | 43.07 | 42.60 | 42.68 | 40,258 | -0.40(-0.93%) |
Sep 04, 2019 | 42.71 | 43.10 | 42.71 | 43.08 | 57,773 | +0.49(+1.16%) |