Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.71 | 36.82 | 36.10 | 36.10 | 294,410 | -0.77(-2.10%) |
Nov 27, 2019 | 37.45 | 37.45 | 36.75 | 36.88 | 446,371 | -0.31(-0.83%) |
Nov 26, 2019 | 36.75 | 37.23 | 36.54 | 37.19 | 534,521 | +0.25(+0.68%) |
Nov 25, 2019 | 36.21 | 37.13 | 36.09 | 36.93 | 591,952 | +0.66(+1.81%) |
Nov 22, 2019 | 35.83 | 36.44 | 35.70 | 36.28 | 691,265 | +0.59(+1.65%) |
Nov 21, 2019 | 35.98 | 36.12 | 35.56 | 35.69 | 858,376 | -0.22(-0.62%) |
Nov 20, 2019 | 36.51 | 36.59 | 35.83 | 35.91 | 893,768 | -0.88(-2.39%) |
Nov 19, 2019 | 37.35 | 37.37 | 36.74 | 36.79 | 636,343 | -0.52(-1.40%) |
Nov 18, 2019 | 37.00 | 37.47 | 36.62 | 37.31 | 473,073 | +0.24(+0.65%) |
Nov 15, 2019 | 36.96 | 37.15 | 36.69 | 37.07 | 1,560,542 | +0.20(+0.55%) |
Nov 14, 2019 | 36.91 | 37.11 | 36.76 | 36.87 | 622,747 | -0.08(-0.21%) |
Nov 13, 2019 | 36.72 | 37.12 | 36.48 | 36.94 | 629,971 | -0.13(-0.34%) |
Nov 12, 2019 | 37.06 | 37.36 | 36.88 | 37.07 | 1,189,099 | -0.15(-0.39%) |
Nov 11, 2019 | 37.02 | 37.71 | 37.02 | 37.21 | 680,278 | -0.26(-0.70%) |
Nov 08, 2019 | 38.01 | 38.06 | 37.31 | 37.48 | 679,480 | -0.73(-1.90%) |
Nov 07, 2019 | 37.73 | 38.26 | 37.40 | 38.20 | 710,327 | +1.15(+3.11%) |
Nov 06, 2019 | 36.65 | 37.39 | 36.53 | 37.05 | 619,744 | +0.26(+0.71%) |
Nov 05, 2019 | 35.98 | 36.84 | 35.87 | 36.79 | 735,133 | +1.06(+2.98%) |
Nov 04, 2019 | 35.92 | 36.06 | 35.68 | 35.72 | 611,009 | -0.01(-0.03%) |
Nov 01, 2019 | 35.49 | 35.84 | 35.34 | 35.73 | 581,998 | +0.53(+1.51%) |
Oct 31, 2019 | 35.61 | 35.68 | 34.72 | 35.20 | 1,071,994 | -0.38(-1.06%) |
Oct 30, 2019 | 35.68 | 35.83 | 35.22 | 35.58 | 629,101 | -0.34(-0.94%) |
Oct 29, 2019 | 36.17 | 36.47 | 35.64 | 35.92 | 763,383 | -0.51(-1.41%) |
Oct 28, 2019 | 36.98 | 37.82 | 36.29 | 36.43 | 1,137,298 | -0.23(-0.63%) |
Oct 25, 2019 | 36.46 | 39.66 | 35.92 | 36.66 | 1,847,199 | +1.92(+5.54%) |
Oct 24, 2019 | 34.64 | 34.77 | 33.89 | 34.74 | 1,662,807 | +0.26(+0.76%) |
Oct 23, 2019 | 33.79 | 34.67 | 33.61 | 34.48 | 957,833 | +0.68(+2.00%) |
Oct 22, 2019 | 33.63 | 34.17 | 33.44 | 33.80 | 608,595 | +0.28(+0.84%) |
Oct 21, 2019 | 33.71 | 34.17 | 33.39 | 33.52 | 814,839 | +0.26(+0.79%) |
Oct 18, 2019 | 33.12 | 33.38 | 32.95 | 33.26 | 611,977 | +0.07(+0.20%) |
Oct 17, 2019 | 33.31 | 33.57 | 33.02 | 33.19 | 435,352 | -0.02(-0.06%) |
Oct 16, 2019 | 32.86 | 33.52 | 32.77 | 33.21 | 531,852 | +0.12(+0.35%) |
Oct 15, 2019 | 33.53 | 33.56 | 33.08 | 33.09 | 657,770 | -0.42(-1.24%) |
Oct 14, 2019 | 33.78 | 34.00 | 33.45 | 33.51 | 469,078 | -0.48(-1.42%) |
Oct 11, 2019 | 33.50 | 34.49 | 33.50 | 33.99 | 931,301 | +1.18(+3.60%) |
Oct 10, 2019 | 32.41 | 33.23 | 32.41 | 32.81 | 710,881 | +0.52(+1.62%) |
Oct 09, 2019 | 31.71 | 32.50 | 31.46 | 32.29 | 868,307 | +1.03(+3.28%) |
Oct 08, 2019 | 32.47 | 32.71 | 31.26 | 31.26 | 860,137 | -1.41(-4.32%) |
Oct 07, 2019 | 32.90 | 33.25 | 32.66 | 32.68 | 805,845 | -0.44(-1.31%) |
Oct 04, 2019 | 33.85 | 33.93 | 32.64 | 33.11 | 752,566 | -0.02(-0.06%) |
Oct 03, 2019 | 31.84 | 33.59 | 31.84 | 33.13 | 1,369,394 | +1.00(+3.10%) |
Oct 02, 2019 | 32.38 | 32.45 | 31.76 | 32.14 | 684,294 | -0.34(-1.04%) |
Oct 01, 2019 | 34.25 | 34.73 | 32.40 | 32.47 | 766,633 | -1.73(-5.05%) |
Sep 30, 2019 | 33.96 | 34.31 | 33.84 | 34.20 | 897,454 | +0.32(+0.96%) |
Sep 27, 2019 | 33.48 | 34.11 | 33.35 | 33.88 | 736,494 | +0.60(+1.81%) |
Sep 26, 2019 | 33.06 | 33.44 | 33.04 | 33.27 | 527,927 | -0.05(-0.14%) |
Sep 25, 2019 | 32.26 | 33.36 | 32.26 | 33.32 | 671,250 | +0.98(+3.04%) |
Sep 24, 2019 | 33.69 | 33.69 | 32.30 | 32.34 | 1,063,536 | -1.14(-3.40%) |
Sep 23, 2019 | 32.61 | 33.70 | 32.57 | 33.48 | 711,533 | +0.61(+1.86%) |
Sep 20, 2019 | 32.78 | 33.67 | 32.76 | 32.86 | 1,393,413 | +0.12(+0.38%) |
Sep 19, 2019 | 33.13 | 33.23 | 32.63 | 32.74 | 636,078 | -0.44(-1.32%) |
Sep 18, 2019 | 33.63 | 33.63 | 33.14 | 33.18 | 670,668 | -0.53(-1.56%) |
Sep 17, 2019 | 33.59 | 33.93 | 33.05 | 33.70 | 755,856 | -0.36(-1.07%) |
Sep 16, 2019 | 34.23 | 34.61 | 33.89 | 34.07 | 708,240 | -0.40(-1.16%) |
Sep 13, 2019 | 34.38 | 34.98 | 34.33 | 34.47 | 826,435 | +0.45(+1.32%) |
Sep 12, 2019 | 33.97 | 34.29 | 33.48 | 34.02 | 592,999 | -0.15(-0.45%) |
Sep 11, 2019 | 33.87 | 34.31 | 33.10 | 34.17 | 598,581 | +0.30(+0.87%) |
Sep 10, 2019 | 32.71 | 33.91 | 32.71 | 33.88 | 628,401 | +1.24(+3.80%) |
Sep 09, 2019 | 32.43 | 32.77 | 32.29 | 32.63 | 688,441 | +0.52(+1.61%) |
Sep 06, 2019 | 32.25 | 32.45 | 31.96 | 32.12 | 603,833 | -0.20(-0.62%) |
Sep 05, 2019 | 31.86 | 32.60 | 31.86 | 32.32 | 477,839 | +0.94(+2.98%) |
Sep 04, 2019 | 31.33 | 31.64 | 31.13 | 31.38 | 697,489 | +0.43(+1.39%) |