Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.17 | 38.32 | 37.88 | 37.89 | 448,927 | -0.48(-1.25%) |
Nov 27, 2019 | 38.33 | 38.45 | 38.10 | 38.37 | 640,490 | +0.11(+0.28%) |
Nov 26, 2019 | 38.41 | 38.41 | 37.97 | 38.27 | 899,245 | -0.06(-0.15%) |
Nov 25, 2019 | 37.89 | 38.39 | 37.73 | 38.32 | 1,222,589 | +0.62(+1.66%) |
Nov 22, 2019 | 37.98 | 38.09 | 37.57 | 37.70 | 797,000 | -0.12(-0.31%) |
Nov 21, 2019 | 37.98 | 38.22 | 37.73 | 37.82 | 1,040,122 | -0.24(-0.64%) |
Nov 20, 2019 | 37.66 | 38.26 | 37.63 | 38.06 | 1,365,743 | +0.27(+0.72%) |
Nov 19, 2019 | 37.75 | 37.82 | 37.35 | 37.79 | 1,244,886 | +0.20(+0.52%) |
Nov 18, 2019 | 38.05 | 38.07 | 37.49 | 37.59 | 1,065,470 | -0.48(-1.26%) |
Nov 15, 2019 | 38.00 | 38.09 | 37.73 | 38.07 | 1,207,082 | +0.32(+0.85%) |
Nov 14, 2019 | 37.88 | 38.19 | 37.62 | 37.75 | 1,039,195 | -0.56(-1.45%) |
Nov 13, 2019 | 37.80 | 38.46 | 37.78 | 38.30 | 958,071 | +0.23(+0.61%) |
Nov 12, 2019 | 38.62 | 38.68 | 38.00 | 38.07 | 1,049,687 | -0.48(-1.24%) |
Nov 11, 2019 | 37.95 | 38.65 | 37.79 | 38.55 | 893,902 | +0.32(+0.84%) |
Nov 08, 2019 | 38.08 | 38.24 | 37.84 | 38.23 | 857,062 | +0.08(+0.20%) |
Nov 07, 2019 | 38.39 | 38.39 | 38.01 | 38.15 | 2,028,807 | +0.06(+0.15%) |
Nov 06, 2019 | 37.96 | 38.20 | 37.67 | 38.09 | 1,439,492 | +0.19(+0.49%) |
Nov 05, 2019 | 37.49 | 38.10 | 37.40 | 37.91 | 1,602,699 | +0.47(+1.25%) |
Nov 04, 2019 | 36.66 | 37.45 | 36.58 | 37.44 | 1,711,338 | +1.20(+3.30%) |
Nov 01, 2019 | 36.06 | 36.44 | 36.00 | 36.24 | 1,042,443 | +0.39(+1.09%) |
Oct 31, 2019 | 36.51 | 36.51 | 35.68 | 35.85 | 1,074,529 | -0.67(-1.84%) |
Oct 30, 2019 | 36.61 | 36.61 | 36.14 | 36.52 | 1,068,262 | -0.10(-0.27%) |
Oct 29, 2019 | 35.86 | 36.87 | 35.69 | 36.62 | 1,585,080 | +0.55(+1.54%) |
Oct 28, 2019 | 35.99 | 36.59 | 35.96 | 36.06 | 1,301,225 | +0.32(+0.90%) |
Oct 25, 2019 | 35.32 | 35.95 | 35.32 | 35.74 | 802,629 | +0.25(+0.71%) |
Oct 24, 2019 | 35.59 | 35.72 | 35.26 | 35.49 | 1,210,379 | +0.16(+0.44%) |
Oct 23, 2019 | 35.39 | 35.72 | 35.16 | 35.33 | 1,369,911 | -0.30(-0.85%) |
Oct 22, 2019 | 35.80 | 35.93 | 35.42 | 35.64 | 1,338,551 | -0.20(-0.57%) |
Oct 21, 2019 | 35.54 | 36.05 | 35.54 | 35.84 | 1,840,177 | +0.59(+1.69%) |
Oct 18, 2019 | 35.28 | 35.59 | 35.13 | 35.25 | 1,292,321 | -0.20(-0.58%) |
Oct 17, 2019 | 35.13 | 35.59 | 35.11 | 35.45 | 1,369,362 | +0.36(+1.03%) |
Oct 16, 2019 | 35.50 | 35.71 | 34.93 | 35.09 | 1,236,491 | -0.44(-1.23%) |
Oct 15, 2019 | 34.76 | 35.54 | 34.67 | 35.53 | 1,994,495 | +0.83(+2.38%) |
Oct 14, 2019 | 34.40 | 34.80 | 34.22 | 34.70 | 1,093,455 | +0.19(+0.56%) |
Oct 11, 2019 | 34.50 | 35.15 | 34.39 | 34.51 | 1,296,634 | +0.57(+1.69%) |
Oct 10, 2019 | 34.17 | 34.55 | 33.78 | 33.93 | 1,528,932 | -0.32(-0.94%) |
Oct 09, 2019 | 33.88 | 34.45 | 33.86 | 34.25 | 1,602,041 | +0.55(+1.62%) |
Oct 08, 2019 | 34.48 | 34.50 | 33.65 | 33.71 | 2,644,626 | -0.96(-2.78%) |
Oct 07, 2019 | 34.46 | 35.19 | 34.38 | 34.67 | 3,062,468 | +0.10(+0.28%) |
Oct 04, 2019 | 34.24 | 34.63 | 33.80 | 34.58 | 1,464,350 | +0.84(+2.48%) |
Oct 03, 2019 | 33.70 | 33.84 | 33.22 | 33.74 | 1,766,116 | +0.02(+0.06%) |
Oct 02, 2019 | 33.74 | 34.23 | 33.65 | 33.72 | 1,582,211 | -0.32(-0.94%) |
Oct 01, 2019 | 34.98 | 35.17 | 33.73 | 34.04 | 2,042,481 | -0.79(-2.26%) |
Sep 30, 2019 | 34.57 | 35.15 | 34.51 | 34.83 | 2,244,158 | +0.53(+1.53%) |
Sep 27, 2019 | 34.57 | 35.01 | 34.04 | 34.30 | 2,655,713 | -0.13(-0.37%) |
Sep 26, 2019 | 34.57 | 34.92 | 33.88 | 34.43 | 3,065,758 | -0.07(-0.20%) |
Sep 25, 2019 | 32.33 | 34.62 | 32.26 | 34.50 | 5,804,024 | +2.51(+7.85%) |
Sep 24, 2019 | 31.62 | 32.90 | 31.59 | 31.99 | 5,075,350 | +1.48(+4.85%) |
Sep 23, 2019 | 29.70 | 30.76 | 29.56 | 30.51 | 2,987,258 | +0.63(+2.12%) |
Sep 20, 2019 | 30.49 | 30.55 | 29.71 | 29.87 | 2,023,161 | -0.47(-1.54%) |
Sep 19, 2019 | 30.19 | 30.57 | 30.12 | 30.34 | 798,219 | +0.20(+0.68%) |
Sep 18, 2019 | 30.38 | 30.40 | 29.80 | 30.14 | 874,197 | -0.23(-0.77%) |
Sep 17, 2019 | 30.49 | 30.49 | 29.97 | 30.37 | 996,284 | -0.35(-1.14%) |
Sep 16, 2019 | 30.50 | 30.77 | 30.23 | 30.72 | 900,198 | +0.10(+0.32%) |
Sep 13, 2019 | 31.08 | 31.13 | 30.51 | 30.62 | 1,041,416 | -0.36(-1.16%) |
Sep 12, 2019 | 31.45 | 31.48 | 30.66 | 30.98 | 915,661 | -0.53(-1.67%) |
Sep 11, 2019 | 30.80 | 31.54 | 30.28 | 31.51 | 1,059,033 | +0.70(+2.28%) |
Sep 10, 2019 | 30.11 | 30.82 | 29.96 | 30.81 | 1,934,933 | +0.74(+2.46%) |
Sep 09, 2019 | 29.47 | 30.10 | 29.27 | 30.07 | 1,190,567 | +0.85(+2.90%) |
Sep 06, 2019 | 29.21 | 29.55 | 29.00 | 29.22 | 1,077,773 | +0.10(+0.33%) |
Sep 05, 2019 | 28.52 | 29.22 | 28.52 | 29.12 | 1,011,835 | +0.88(+3.10%) |
Sep 04, 2019 | 28.43 | 28.50 | 28.12 | 28.25 | 733,235 | +0.26(+0.94%) |