Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.14 | 38.29 | 37.85 | 37.87 | 449,232 | -0.48(-1.25%) |
Nov 27, 2019 | 38.31 | 38.42 | 38.08 | 38.35 | 640,925 | +0.11(+0.28%) |
Nov 26, 2019 | 38.39 | 38.39 | 37.95 | 38.24 | 899,856 | -0.06(-0.15%) |
Nov 25, 2019 | 37.87 | 38.36 | 37.70 | 38.30 | 1,223,419 | +0.62(+1.66%) |
Nov 22, 2019 | 37.96 | 38.06 | 37.55 | 37.67 | 797,541 | -0.12(-0.31%) |
Nov 21, 2019 | 37.96 | 38.19 | 37.70 | 37.79 | 1,040,829 | -0.24(-0.64%) |
Nov 20, 2019 | 37.63 | 38.23 | 37.60 | 38.03 | 1,366,671 | +0.27(+0.72%) |
Nov 19, 2019 | 37.72 | 37.79 | 37.32 | 37.76 | 1,245,732 | +0.20(+0.52%) |
Nov 18, 2019 | 38.02 | 38.04 | 37.47 | 37.57 | 1,066,194 | -0.48(-1.26%) |
Nov 15, 2019 | 37.98 | 38.06 | 37.71 | 38.04 | 1,207,902 | +0.32(+0.85%) |
Nov 14, 2019 | 37.86 | 38.16 | 37.60 | 37.72 | 1,039,901 | -0.56(-1.45%) |
Nov 13, 2019 | 37.77 | 38.44 | 37.75 | 38.28 | 958,722 | +0.23(+0.61%) |
Nov 12, 2019 | 38.59 | 38.65 | 37.98 | 38.04 | 1,050,400 | -0.48(-1.24%) |
Nov 11, 2019 | 37.93 | 38.63 | 37.76 | 38.52 | 894,509 | +0.32(+0.84%) |
Nov 08, 2019 | 38.05 | 38.21 | 37.81 | 38.20 | 857,645 | +0.08(+0.20%) |
Nov 07, 2019 | 38.37 | 38.37 | 37.99 | 38.12 | 2,030,185 | +0.06(+0.15%) |
Nov 06, 2019 | 37.94 | 38.18 | 37.65 | 38.06 | 1,440,470 | +0.18(+0.49%) |
Nov 05, 2019 | 37.46 | 38.07 | 37.37 | 37.88 | 1,603,787 | +0.47(+1.25%) |
Nov 04, 2019 | 36.63 | 37.42 | 36.56 | 37.41 | 1,712,500 | +1.20(+3.30%) |
Nov 01, 2019 | 36.04 | 36.42 | 35.97 | 36.22 | 1,043,151 | +0.39(+1.09%) |
Oct 31, 2019 | 36.49 | 36.49 | 35.65 | 35.83 | 1,075,259 | -0.67(-1.84%) |
Oct 30, 2019 | 36.59 | 36.59 | 36.11 | 36.50 | 1,068,988 | -0.10(-0.27%) |
Oct 29, 2019 | 35.84 | 36.84 | 35.66 | 36.59 | 1,586,157 | +0.55(+1.54%) |
Oct 28, 2019 | 35.96 | 36.57 | 35.93 | 36.04 | 1,302,109 | +0.32(+0.90%) |
Oct 25, 2019 | 35.30 | 35.92 | 35.30 | 35.72 | 803,175 | +0.25(+0.71%) |
Oct 24, 2019 | 35.56 | 35.70 | 35.23 | 35.47 | 1,211,201 | +0.16(+0.44%) |
Oct 23, 2019 | 35.37 | 35.69 | 35.14 | 35.31 | 1,370,842 | -0.30(-0.85%) |
Oct 22, 2019 | 35.78 | 35.90 | 35.40 | 35.61 | 1,339,460 | -0.20(-0.57%) |
Oct 21, 2019 | 35.52 | 36.02 | 35.52 | 35.82 | 1,841,427 | +0.59(+1.68%) |
Oct 18, 2019 | 35.25 | 35.56 | 35.11 | 35.22 | 1,293,199 | -0.20(-0.58%) |
Oct 17, 2019 | 35.11 | 35.57 | 35.09 | 35.43 | 1,370,292 | +0.36(+1.03%) |
Oct 16, 2019 | 35.48 | 35.69 | 34.90 | 35.07 | 1,237,331 | -0.44(-1.23%) |
Oct 15, 2019 | 34.74 | 35.52 | 34.65 | 35.51 | 1,995,850 | +0.83(+2.39%) |
Oct 14, 2019 | 34.38 | 34.78 | 34.19 | 34.68 | 1,094,197 | +0.19(+0.56%) |
Oct 11, 2019 | 34.47 | 35.13 | 34.37 | 34.48 | 1,297,515 | +0.57(+1.69%) |
Oct 10, 2019 | 34.14 | 34.52 | 33.75 | 33.91 | 1,529,970 | -0.32(-0.94%) |
Oct 09, 2019 | 33.86 | 34.43 | 33.84 | 34.23 | 1,603,130 | +0.54(+1.62%) |
Oct 08, 2019 | 34.45 | 34.47 | 33.63 | 33.69 | 2,646,423 | -0.96(-2.78%) |
Oct 07, 2019 | 34.43 | 35.16 | 34.36 | 34.65 | 3,064,549 | +0.10(+0.28%) |
Oct 04, 2019 | 34.22 | 34.61 | 33.77 | 34.55 | 1,465,344 | +0.84(+2.48%) |
Oct 03, 2019 | 33.68 | 33.81 | 33.20 | 33.71 | 1,767,316 | +0.02(+0.06%) |
Oct 02, 2019 | 33.71 | 34.21 | 33.63 | 33.70 | 1,583,286 | -0.32(-0.94%) |
Oct 01, 2019 | 34.96 | 35.15 | 33.71 | 34.02 | 2,043,869 | -0.79(-2.26%) |
Sep 30, 2019 | 34.54 | 35.13 | 34.48 | 34.80 | 2,245,682 | +0.53(+1.53%) |
Sep 27, 2019 | 34.54 | 34.99 | 34.02 | 34.28 | 2,657,517 | -0.13(-0.37%) |
Sep 26, 2019 | 34.54 | 34.89 | 33.86 | 34.41 | 3,067,840 | -0.07(-0.20%) |
Sep 25, 2019 | 32.30 | 34.60 | 32.24 | 34.47 | 5,807,966 | +2.51(+7.85%) |
Sep 24, 2019 | 31.59 | 32.88 | 31.56 | 31.96 | 5,078,798 | +1.48(+4.85%) |
Sep 23, 2019 | 29.68 | 30.74 | 29.54 | 30.48 | 2,989,288 | +0.63(+2.12%) |
Sep 20, 2019 | 30.46 | 30.53 | 29.69 | 29.85 | 2,024,535 | -0.47(-1.54%) |
Sep 19, 2019 | 30.17 | 30.55 | 30.10 | 30.32 | 798,761 | +0.20(+0.68%) |
Sep 18, 2019 | 30.36 | 30.38 | 29.78 | 30.11 | 874,791 | -0.23(-0.77%) |
Sep 17, 2019 | 30.46 | 30.46 | 29.95 | 30.35 | 996,961 | -0.35(-1.14%) |
Sep 16, 2019 | 30.47 | 30.75 | 30.21 | 30.70 | 900,809 | +0.10(+0.32%) |
Sep 13, 2019 | 31.06 | 31.11 | 30.48 | 30.60 | 1,042,123 | -0.36(-1.16%) |
Sep 12, 2019 | 31.43 | 31.46 | 30.64 | 30.96 | 916,283 | -0.53(-1.67%) |
Sep 11, 2019 | 30.78 | 31.52 | 30.26 | 31.49 | 1,059,753 | +0.70(+2.28%) |
Sep 10, 2019 | 30.09 | 30.80 | 29.94 | 30.79 | 1,936,247 | +0.74(+2.46%) |
Sep 09, 2019 | 29.45 | 30.08 | 29.25 | 30.05 | 1,191,376 | +0.85(+2.90%) |
Sep 06, 2019 | 29.19 | 29.53 | 28.98 | 29.20 | 1,078,505 | +0.10(+0.33%) |
Sep 05, 2019 | 28.50 | 29.20 | 28.50 | 29.10 | 1,012,522 | +0.88(+3.10%) |
Sep 04, 2019 | 28.41 | 28.48 | 28.10 | 28.23 | 733,734 | +0.26(+0.94%) |