Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.69 | 38.69 | 38.53 | 38.53 | 2,200 | -0.06(-0.15%) |
Nov 27, 2019 | 38.49 | 38.62 | 38.49 | 38.59 | 2,400 | +0.36(+0.95%) |
Nov 26, 2019 | 38.25 | 38.28 | 38.23 | 38.23 | 2,942 | +0.06(+0.17%) |
Nov 25, 2019 | 38.09 | 38.17 | 38.09 | 38.17 | 1,266 | +0.36(+0.96%) |
Nov 22, 2019 | 37.94 | 38.00 | 37.80 | 37.80 | 5,400 | -0.12(-0.33%) |
Nov 21, 2019 | 37.92 | 37.93 | 37.92 | 37.93 | 308 | +0.04(+0.12%) |
Nov 20, 2019 | 37.89 | 37.90 | 37.88 | 37.88 | 1,170 | +0.02(+0.06%) |
Nov 19, 2019 | 37.99 | 37.99 | 37.86 | 37.86 | 758 | -0.04(-0.10%) |
Nov 18, 2019 | 37.96 | 37.96 | 37.82 | 37.90 | 2,566 | -0.14(-0.36%) |
Nov 15, 2019 | 37.98 | 38.05 | 37.98 | 38.04 | 19,400 | +0.27(+0.72%) |
Nov 14, 2019 | 37.72 | 37.77 | 37.70 | 37.77 | 898 | -0.23(-0.61%) |
Nov 13, 2019 | 38.02 | 38.02 | 38.00 | 38.00 | 310 | -0.14(-0.37%) |
Nov 12, 2019 | 38.19 | 38.25 | 38.14 | 38.14 | 1,026 | -0.03(-0.07%) |
Nov 11, 2019 | 38.20 | 38.20 | 38.14 | 38.16 | 682 | -0.13(-0.34%) |
Nov 08, 2019 | 38.38 | 38.38 | 38.24 | 38.29 | 1,200 | -0.04(-0.10%) |
Nov 07, 2019 | 38.33 | 38.42 | 38.33 | 38.33 | 2,768 | +0.24(+0.64%) |
Nov 06, 2019 | 38.18 | 38.18 | 38.06 | 38.09 | 1,000 | -0.19(-0.50%) |
Nov 05, 2019 | 38.05 | 38.28 | 38.05 | 38.28 | 9,620 | +0.41(+1.08%) |
Nov 04, 2019 | 37.76 | 37.88 | 37.76 | 37.87 | 5,510 | +0.31(+0.81%) |
Nov 01, 2019 | 37.47 | 37.64 | 37.38 | 37.56 | 9,400 | +0.13(+0.36%) |
Oct 31, 2019 | 37.60 | 37.60 | 37.42 | 37.43 | 17,652 | -0.57(-1.49%) |
Oct 30, 2019 | 38.12 | 38.12 | 38.00 | 38.00 | 10,914 | +0.02(+0.04%) |
Oct 29, 2019 | 38.05 | 38.05 | 37.98 | 37.98 | 1,802 | -0.06(-0.15%) |
Oct 28, 2019 | 37.97 | 38.04 | 37.97 | 38.04 | 1,072 | +0.17(+0.46%) |
Oct 25, 2019 | 37.83 | 37.87 | 37.83 | 37.87 | 3,800 | +0.02(+0.06%) |
Oct 24, 2019 | 37.82 | 37.84 | 37.78 | 37.84 | 4,416 | +0.01(+0.02%) |
Oct 23, 2019 | 37.77 | 37.86 | 37.77 | 37.84 | 3,304 | +0.13(+0.35%) |
Oct 22, 2019 | 37.77 | 37.77 | 37.70 | 37.70 | 1,040 | -0.11(-0.29%) |
Oct 21, 2019 | 37.74 | 37.82 | 37.73 | 37.81 | 6,318 | +0.17(+0.44%) |
Oct 18, 2019 | 37.67 | 37.69 | 37.63 | 37.65 | 1,600 | -0.04(-0.12%) |
Oct 17, 2019 | 37.77 | 37.80 | 37.69 | 37.69 | 2,822 | -0.17(-0.46%) |
Oct 16, 2019 | 37.83 | 37.90 | 37.81 | 37.86 | 1,084 | -0.07(-0.19%) |
Oct 15, 2019 | 37.91 | 37.94 | 37.91 | 37.94 | 202 | +0.60(+1.61%) |
Oct 14, 2019 | 37.55 | 37.62 | 37.34 | 37.34 | 7,266 | -0.27(-0.72%) |
Oct 11, 2019 | 37.58 | 37.72 | 37.58 | 37.60 | 13,000 | +0.33(+0.89%) |
Oct 10, 2019 | 37.07 | 37.27 | 37.07 | 37.27 | 6,332 | +0.35(+0.96%) |
Oct 09, 2019 | 36.86 | 36.98 | 36.86 | 36.92 | 5,326 | +0.23(+0.64%) |
Oct 08, 2019 | 36.61 | 36.75 | 36.56 | 36.69 | 12,682 | -0.12(-0.32%) |
Oct 07, 2019 | 36.65 | 36.84 | 36.60 | 36.80 | 4,856 | +0.29(+0.79%) |
Oct 04, 2019 | 36.62 | 36.62 | 36.47 | 36.51 | 6,600 | -0.00(-0.01%) |
Oct 03, 2019 | 36.55 | 36.55 | 36.42 | 36.52 | 4,626 | -0.22(-0.60%) |
Oct 02, 2019 | 36.89 | 37.01 | 36.63 | 36.74 | 6,782 | -0.34(-0.91%) |
Oct 01, 2019 | 37.55 | 37.55 | 37.07 | 37.08 | 13,272 | -0.26(-0.71%) |
Sep 30, 2019 | 37.34 | 37.37 | 37.31 | 37.34 | 6,782 | +0.12(+0.32%) |
Sep 27, 2019 | 37.34 | 37.37 | 37.16 | 37.22 | 1,000 | +0.28(+0.75%) |
Sep 26, 2019 | 37.05 | 37.05 | 36.95 | 36.95 | 862 | -0.12(-0.34%) |
Sep 25, 2019 | 36.90 | 37.09 | 36.88 | 37.07 | 2,300 | +0.50(+1.38%) |
Sep 24, 2019 | 36.66 | 36.69 | 36.54 | 36.56 | 3,378 | -0.27(-0.72%) |
Sep 23, 2019 | 36.87 | 36.88 | 36.77 | 36.83 | 5,666 | +0.35(+0.97%) |
Sep 20, 2019 | 36.48 | 36.48 | 36.48 | 36.48 | 1,600 | -0.76(-2.03%) |
Sep 19, 2019 | 37.21 | 37.24 | 37.20 | 37.24 | 2,204 | -0.25(-0.65%) |
Sep 18, 2019 | 37.33 | 37.50 | 37.32 | 37.48 | 2,606 | +0.18(+0.48%) |
Sep 17, 2019 | 37.36 | 37.36 | 37.25 | 37.30 | 11,622 | +0.06(+0.17%) |
Sep 16, 2019 | 37.09 | 37.24 | 37.09 | 37.24 | 598 | -0.00(-0.01%) |
Sep 13, 2019 | 37.23 | 37.24 | 37.20 | 37.24 | 2,800 | +0.09(+0.24%) |
Sep 12, 2019 | 37.21 | 37.29 | 37.16 | 37.16 | 5,590 | +0.15(+0.40%) |
Sep 11, 2019 | 36.95 | 37.03 | 36.95 | 37.01 | 6,620 | +0.20(+0.53%) |
Sep 10, 2019 | 36.67 | 36.81 | 36.67 | 36.81 | 5,668 | +0.21(+0.58%) |
Sep 09, 2019 | 36.53 | 36.60 | 36.53 | 36.60 | 1,026 | +0.25(+0.68%) |
Sep 06, 2019 | 36.32 | 36.35 | 36.25 | 36.35 | 1,200 | -0.07(-0.20%) |
Sep 05, 2019 | 36.54 | 36.54 | 36.42 | 36.42 | 14,566 | +0.41(+1.14%) |
Sep 04, 2019 | 35.97 | 36.05 | 35.92 | 36.01 | 6,556 | +0.21(+0.58%) |