Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.46 | 36.80 | 36.46 | 36.75 | 51,000 | -0.09(-0.24%) |
Nov 27, 2019 | 36.98 | 36.98 | 36.70 | 36.84 | 106,600 | -0.46(-1.23%) |
Nov 26, 2019 | 37.10 | 37.38 | 37.10 | 37.30 | 98,531 | +0.32(+0.87%) |
Nov 25, 2019 | 37.02 | 37.03 | 36.87 | 36.98 | 70,488 | +0.15(+0.41%) |
Nov 22, 2019 | 37.03 | 37.04 | 36.77 | 36.83 | 81,700 | -0.24(-0.65%) |
Nov 21, 2019 | 37.24 | 37.25 | 36.93 | 37.07 | 144,650 | -0.19(-0.51%) |
Nov 20, 2019 | 37.45 | 37.51 | 37.13 | 37.26 | 252,701 | -0.18(-0.47%) |
Nov 19, 2019 | 37.49 | 37.53 | 37.37 | 37.44 | 69,927 | +0.21(+0.57%) |
Nov 18, 2019 | 37.14 | 37.40 | 36.95 | 37.23 | 110,021 | -0.31(-0.84%) |
Nov 15, 2019 | 37.51 | 37.69 | 37.41 | 37.54 | 138,900 | +0.13(+0.35%) |
Nov 14, 2019 | 37.20 | 37.45 | 37.15 | 37.41 | 87,433 | +0.22(+0.60%) |
Nov 13, 2019 | 37.02 | 37.29 | 37.02 | 37.19 | 67,276 | +0.24(+0.65%) |
Nov 12, 2019 | 36.84 | 37.19 | 36.84 | 36.95 | 90,725 | +0.37(+1.00%) |
Nov 11, 2019 | 36.58 | 36.67 | 36.50 | 36.58 | 202,665 | -0.02(-0.05%) |
Nov 08, 2019 | 36.40 | 36.70 | 36.38 | 36.60 | 62,700 | +0.27(+0.74%) |
Nov 07, 2019 | 36.37 | 36.60 | 36.30 | 36.33 | 74,138 | +0.14(+0.39%) |
Nov 06, 2019 | 36.19 | 36.34 | 36.03 | 36.19 | 63,621 | +0.24(+0.68%) |
Nov 05, 2019 | 35.88 | 36.04 | 35.61 | 35.95 | 110,507 | -0.35(-0.98%) |
Nov 04, 2019 | 36.54 | 36.60 | 36.25 | 36.30 | 86,354 | -0.02(-0.06%) |
Nov 01, 2019 | 36.11 | 36.33 | 36.10 | 36.32 | 172,600 | +0.42(+1.17%) |
Oct 31, 2019 | 36.16 | 36.18 | 35.67 | 35.90 | 566,428 | -0.36(-0.99%) |
Oct 30, 2019 | 35.77 | 36.26 | 35.46 | 36.26 | 271,511 | +1.25(+3.57%) |
Oct 29, 2019 | 35.45 | 35.47 | 34.72 | 35.01 | 239,931 | +0.46(+1.33%) |
Oct 28, 2019 | 34.42 | 34.67 | 34.37 | 34.55 | 212,346 | +0.32(+0.94%) |
Oct 25, 2019 | 33.95 | 34.26 | 33.95 | 34.23 | 165,200 | +0.35(+1.04%) |
Oct 24, 2019 | 33.79 | 33.93 | 33.75 | 33.88 | 70,247 | +0.37(+1.11%) |
Oct 23, 2019 | 33.30 | 33.53 | 33.23 | 33.50 | 88,477 | -0.23(-0.68%) |
Oct 22, 2019 | 33.86 | 34.03 | 33.65 | 33.73 | 753,484 | -0.30(-0.87%) |
Oct 21, 2019 | 33.79 | 34.06 | 33.77 | 34.03 | 405,230 | +0.16(+0.49%) |
Oct 18, 2019 | 33.30 | 33.92 | 33.26 | 33.87 | 101,800 | +0.50(+1.48%) |
Oct 17, 2019 | 33.66 | 33.68 | 33.24 | 33.37 | 77,775 | +0.43(+1.31%) |
Oct 16, 2019 | 32.88 | 33.04 | 32.82 | 32.94 | 57,979 | +0.03(+0.08%) |
Oct 15, 2019 | 32.77 | 33.11 | 32.70 | 32.91 | 124,449 | +0.14(+0.42%) |
Oct 14, 2019 | 32.52 | 32.80 | 32.48 | 32.77 | 78,785 | +0.06(+0.20%) |
Oct 11, 2019 | 32.65 | 32.89 | 32.52 | 32.71 | 179,600 | +0.42(+1.29%) |
Oct 10, 2019 | 31.99 | 32.51 | 31.87 | 32.29 | 63,123 | +0.18(+0.57%) |
Oct 09, 2019 | 32.06 | 32.25 | 31.99 | 32.11 | 136,418 | -0.04(-0.12%) |
Oct 08, 2019 | 32.49 | 32.52 | 32.15 | 32.15 | 171,200 | -0.40(-1.23%) |
Oct 07, 2019 | 32.00 | 32.62 | 31.97 | 32.55 | 515,501 | +0.08(+0.25%) |
Oct 04, 2019 | 32.45 | 32.53 | 32.14 | 32.47 | 179,100 | -0.44(-1.34%) |
Oct 03, 2019 | 32.62 | 32.94 | 32.33 | 32.91 | 151,361 | +1.57(+5.01%) |
Oct 02, 2019 | 31.57 | 32.00 | 31.12 | 31.34 | 119,341 | -0.56(-1.76%) |
Oct 01, 2019 | 32.27 | 32.28 | 31.67 | 31.90 | 218,870 | -0.57(-1.76%) |
Sep 30, 2019 | 32.40 | 32.58 | 32.31 | 32.47 | 114,991 | +0.14(+0.43%) |
Sep 27, 2019 | 32.50 | 32.54 | 32.23 | 32.33 | 157,600 | -0.27(-0.83%) |
Sep 26, 2019 | 32.78 | 32.84 | 32.53 | 32.60 | 113,228 | -0.67(-2.01%) |
Sep 25, 2019 | 32.56 | 33.27 | 32.56 | 33.27 | 139,540 | +0.68(+2.09%) |
Sep 24, 2019 | 32.62 | 32.80 | 32.45 | 32.59 | 139,668 | -0.27(-0.82%) |
Sep 23, 2019 | 32.84 | 32.94 | 32.66 | 32.86 | 58,574 | -0.05(-0.15%) |
Sep 20, 2019 | 32.96 | 33.22 | 32.80 | 32.91 | 128,600 | -1.22(-3.57%) |
Sep 19, 2019 | 33.95 | 34.23 | 33.92 | 34.13 | 102,216 | +0.28(+0.83%) |
Sep 18, 2019 | 33.75 | 34.00 | 33.66 | 33.85 | 143,470 | +0.15(+0.45%) |
Sep 17, 2019 | 33.44 | 33.77 | 33.42 | 33.70 | 106,681 | +0.37(+1.11%) |
Sep 16, 2019 | 33.34 | 33.49 | 33.22 | 33.33 | 143,485 | -1.32(-3.81%) |
Sep 13, 2019 | 34.55 | 34.88 | 34.53 | 34.65 | 77,600 | +0.20(+0.58%) |
Sep 12, 2019 | 34.36 | 34.60 | 34.10 | 34.45 | 92,721 | +0.44(+1.29%) |
Sep 11, 2019 | 33.77 | 34.05 | 33.72 | 34.01 | 60,003 | +0.30(+0.88%) |
Sep 10, 2019 | 33.98 | 34.12 | 33.66 | 33.71 | 183,881 | -1.31(-3.75%) |
Sep 09, 2019 | 34.83 | 35.08 | 34.68 | 35.02 | 1,027,969 | +0.18(+0.53%) |
Sep 06, 2019 | 34.98 | 35.05 | 34.76 | 34.84 | 54,400 | -0.11(-0.31%) |
Sep 05, 2019 | 35.35 | 35.40 | 34.94 | 34.95 | 77,520 | +0.12(+0.36%) |
Sep 04, 2019 | 34.67 | 34.87 | 34.54 | 34.83 | 167,601 | +0.62(+1.80%) |