Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.86 | 33.95 | 33.02 | 33.13 | 214,209 | -1.17(-3.41%) |
Nov 27, 2019 | 34.52 | 34.52 | 33.90 | 34.30 | 307,553 | +0.04(+0.13%) |
Nov 26, 2019 | 34.65 | 34.73 | 34.18 | 34.25 | 693,012 | -0.49(-1.41%) |
Nov 25, 2019 | 34.52 | 35.25 | 34.28 | 34.74 | 426,587 | +0.47(+1.37%) |
Nov 22, 2019 | 34.33 | 34.87 | 34.12 | 34.27 | 380,944 | +0.03(+0.10%) |
Nov 21, 2019 | 34.82 | 35.11 | 34.03 | 34.24 | 556,246 | -0.51(-1.46%) |
Nov 20, 2019 | 35.46 | 35.74 | 34.65 | 34.74 | 519,127 | -0.80(-2.26%) |
Nov 19, 2019 | 36.75 | 36.76 | 35.42 | 35.54 | 776,042 | -0.85(-2.35%) |
Nov 18, 2019 | 37.09 | 37.10 | 35.97 | 36.40 | 422,824 | -0.85(-2.29%) |
Nov 15, 2019 | 38.14 | 38.14 | 37.16 | 37.25 | 447,110 | -0.44(-1.18%) |
Nov 14, 2019 | 37.61 | 38.16 | 37.31 | 37.70 | 588,492 | -1.22(-3.14%) |
Nov 13, 2019 | 39.20 | 39.42 | 38.75 | 38.92 | 347,974 | -0.90(-2.26%) |
Nov 12, 2019 | 40.14 | 40.64 | 39.69 | 39.82 | 334,709 | -0.12(-0.31%) |
Nov 11, 2019 | 39.77 | 40.25 | 39.34 | 39.94 | 307,326 | -0.17(-0.41%) |
Nov 08, 2019 | 41.29 | 41.53 | 40.04 | 40.11 | 489,998 | -1.19(-2.89%) |
Nov 07, 2019 | 41.09 | 41.96 | 40.79 | 41.30 | 700,826 | +1.08(+2.69%) |
Nov 06, 2019 | 39.50 | 41.22 | 39.37 | 40.22 | 993,305 | +0.59(+1.50%) |
Nov 05, 2019 | 38.81 | 43.72 | 38.76 | 39.63 | 1,394,343 | -0.58(-1.43%) |
Nov 04, 2019 | 38.61 | 40.33 | 38.36 | 40.20 | 1,064,246 | +1.66(+4.30%) |
Nov 01, 2019 | 37.63 | 38.96 | 37.55 | 38.54 | 853,398 | +1.48(+4.00%) |
Oct 31, 2019 | 39.03 | 39.03 | 36.76 | 37.06 | 801,609 | -2.28(-5.81%) |
Oct 30, 2019 | 39.49 | 39.49 | 38.74 | 39.35 | 351,426 | -0.30(-0.75%) |
Oct 29, 2019 | 39.53 | 39.92 | 39.02 | 39.64 | 330,751 | -0.14(-0.35%) |
Oct 28, 2019 | 39.58 | 40.33 | 39.57 | 39.78 | 274,435 | +0.59(+1.51%) |
Oct 25, 2019 | 38.08 | 39.58 | 37.64 | 39.19 | 384,384 | +0.95(+2.49%) |
Oct 24, 2019 | 38.58 | 38.61 | 37.59 | 38.24 | 258,565 | -0.13(-0.34%) |
Oct 23, 2019 | 37.93 | 38.37 | 37.42 | 38.37 | 281,525 | +0.71(+1.88%) |
Oct 22, 2019 | 36.97 | 38.06 | 36.07 | 37.66 | 436,173 | +0.61(+1.65%) |
Oct 21, 2019 | 37.48 | 38.10 | 36.91 | 37.05 | 457,579 | +0.31(+0.85%) |
Oct 18, 2019 | 36.48 | 37.14 | 36.43 | 36.74 | 338,171 | +0.11(+0.31%) |
Oct 17, 2019 | 37.48 | 37.68 | 36.46 | 36.63 | 410,754 | -0.47(-1.27%) |
Oct 16, 2019 | 36.90 | 38.11 | 36.90 | 37.10 | 307,574 | +0.25(+0.69%) |
Oct 15, 2019 | 36.38 | 37.31 | 36.00 | 36.84 | 403,462 | +0.41(+1.12%) |
Oct 14, 2019 | 36.27 | 37.05 | 35.31 | 36.43 | 354,529 | -0.44(-1.18%) |
Oct 11, 2019 | 35.62 | 37.60 | 35.62 | 36.87 | 635,748 | +2.35(+6.79%) |
Oct 10, 2019 | 34.59 | 35.44 | 34.16 | 34.52 | 411,048 | +0.54(+1.59%) |
Oct 09, 2019 | 33.28 | 34.38 | 32.76 | 33.98 | 609,053 | +0.09(+0.26%) |
Oct 08, 2019 | 33.77 | 34.38 | 33.39 | 33.90 | 505,225 | -0.53(-1.53%) |
Oct 07, 2019 | 34.66 | 35.54 | 34.27 | 34.42 | 599,910 | -0.56(-1.60%) |
Oct 04, 2019 | 34.64 | 35.29 | 34.27 | 34.98 | 232,169 | +0.39(+1.12%) |
Oct 03, 2019 | 34.09 | 34.60 | 33.59 | 34.60 | 261,925 | +0.28(+0.80%) |
Oct 02, 2019 | 34.62 | 35.04 | 33.72 | 34.32 | 554,916 | -0.94(-2.67%) |
Oct 01, 2019 | 37.39 | 38.55 | 35.16 | 35.26 | 406,756 | -1.81(-4.89%) |
Sep 30, 2019 | 37.22 | 37.50 | 36.64 | 37.07 | 557,088 | -0.16(-0.42%) |
Sep 27, 2019 | 37.39 | 38.51 | 37.09 | 37.23 | 538,254 | -0.09(-0.25%) |
Sep 26, 2019 | 37.43 | 37.79 | 37.00 | 37.32 | 365,530 | -0.07(-0.18%) |
Sep 25, 2019 | 36.06 | 37.78 | 36.06 | 37.39 | 448,708 | +1.04(+2.85%) |
Sep 24, 2019 | 38.16 | 38.16 | 36.06 | 36.36 | 600,431 | -1.90(-4.96%) |
Sep 23, 2019 | 37.30 | 38.43 | 37.30 | 38.26 | 644,533 | +0.30(+0.80%) |
Sep 20, 2019 | 37.23 | 38.06 | 37.04 | 37.95 | 1,078,246 | +0.76(+2.04%) |
Sep 19, 2019 | 37.13 | 37.98 | 37.02 | 37.19 | 448,909 | +0.16(+0.44%) |
Sep 18, 2019 | 37.68 | 37.88 | 36.55 | 37.03 | 660,382 | -0.75(-1.99%) |
Sep 17, 2019 | 37.71 | 38.07 | 37.10 | 37.78 | 545,613 | -0.46(-1.20%) |
Sep 16, 2019 | 37.65 | 38.88 | 37.42 | 38.24 | 433,426 | +0.02(+0.05%) |
Sep 13, 2019 | 38.36 | 39.06 | 37.57 | 38.22 | 890,216 | +0.66(+1.75%) |
Sep 12, 2019 | 37.69 | 37.78 | 35.73 | 37.56 | 753,150 | -0.36(-0.96%) |
Sep 11, 2019 | 36.62 | 38.13 | 34.98 | 37.93 | 859,814 | +1.36(+3.71%) |
Sep 10, 2019 | 34.25 | 36.82 | 33.81 | 36.57 | 1,148,502 | +2.38(+6.97%) |
Sep 09, 2019 | 31.87 | 34.27 | 31.86 | 34.19 | 1,175,070 | +2.64(+8.37%) |
Sep 06, 2019 | 31.92 | 31.98 | 30.85 | 31.55 | 467,583 | -0.37(-1.16%) |
Sep 05, 2019 | 31.19 | 32.15 | 30.56 | 31.92 | 924,955 | +1.42(+4.64%) |
Sep 04, 2019 | 29.97 | 30.58 | 29.88 | 30.50 | 833,055 | +1.06(+3.61%) |