Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.95 | 39.09 | 38.92 | 39.04 | 706,245 | +0.25(+0.65%) |
Nov 27, 2019 | 38.76 | 38.89 | 38.74 | 38.79 | 1,555,390 | -0.16(-0.41%) |
Nov 26, 2019 | 38.80 | 38.99 | 38.78 | 38.94 | 1,873,097 | -0.28(-0.70%) |
Nov 25, 2019 | 39.08 | 39.30 | 39.06 | 39.22 | 1,912,112 | +0.32(+0.82%) |
Nov 22, 2019 | 38.91 | 39.10 | 38.76 | 38.90 | 2,356,821 | -0.54(-1.38%) |
Nov 21, 2019 | 39.01 | 39.54 | 38.98 | 39.45 | 2,425,494 | +1.02(+2.66%) |
Nov 20, 2019 | 38.53 | 38.64 | 38.19 | 38.43 | 1,039,473 | -0.23(-0.58%) |
Nov 19, 2019 | 38.75 | 38.82 | 38.42 | 38.65 | 1,217,065 | -0.41(-1.05%) |
Nov 18, 2019 | 38.63 | 39.16 | 38.63 | 39.06 | 1,377,886 | +0.50(+1.30%) |
Nov 15, 2019 | 37.92 | 38.56 | 37.85 | 38.56 | 2,657,568 | +0.91(+2.42%) |
Nov 14, 2019 | 37.78 | 37.82 | 37.56 | 37.65 | 2,258,714 | -0.50(-1.32%) |
Nov 13, 2019 | 38.38 | 38.42 | 38.07 | 38.15 | 1,116,462 | -0.36(-0.93%) |
Nov 12, 2019 | 38.21 | 38.63 | 38.21 | 38.51 | 1,723,497 | +0.16(+0.41%) |
Nov 11, 2019 | 38.29 | 38.45 | 38.29 | 38.35 | 1,177,327 | +0.00(+0.00%) |
Nov 08, 2019 | 38.16 | 38.35 | 38.08 | 38.35 | 2,289,617 | +0.32(+0.84%) |
Nov 07, 2019 | 38.27 | 38.27 | 37.93 | 38.03 | 992,279 | -0.56(-1.45%) |
Nov 06, 2019 | 38.33 | 38.62 | 38.28 | 38.59 | 4,944,819 | +0.43(+1.12%) |
Nov 05, 2019 | 38.38 | 38.47 | 38.11 | 38.17 | 1,160,588 | -0.16(-0.41%) |
Nov 04, 2019 | 38.55 | 38.57 | 38.28 | 38.33 | 1,678,369 | +0.16(+0.42%) |
Nov 01, 2019 | 38.30 | 38.33 | 37.93 | 38.17 | 1,533,028 | -0.37(-0.95%) |
Oct 31, 2019 | 39.01 | 39.09 | 38.46 | 38.53 | 3,353,420 | -1.15(-2.91%) |
Oct 30, 2019 | 38.99 | 39.70 | 38.86 | 39.69 | 1,512,912 | +0.60(+1.54%) |
Oct 29, 2019 | 38.88 | 39.21 | 38.85 | 39.09 | 871,831 | +0.28(+0.73%) |
Oct 28, 2019 | 38.53 | 38.85 | 38.46 | 38.80 | 1,000,800 | +0.03(+0.09%) |
Oct 25, 2019 | 38.37 | 38.79 | 38.31 | 38.77 | 1,224,509 | -0.02(-0.04%) |
Oct 24, 2019 | 38.70 | 38.86 | 38.58 | 38.79 | 1,081,806 | +0.51(+1.33%) |
Oct 23, 2019 | 38.03 | 38.29 | 37.97 | 38.28 | 1,055,095 | +0.38(+0.99%) |
Oct 22, 2019 | 38.21 | 38.41 | 37.79 | 37.90 | 1,543,674 | -0.52(-1.35%) |
Oct 21, 2019 | 38.79 | 38.81 | 38.41 | 38.42 | 1,581,996 | -0.19(-0.50%) |
Oct 18, 2019 | 38.71 | 38.78 | 38.40 | 38.61 | 1,535,420 | -0.28(-0.71%) |
Oct 17, 2019 | 38.69 | 38.99 | 38.69 | 38.89 | 986,443 | +0.64(+1.66%) |
Oct 16, 2019 | 38.09 | 38.33 | 38.03 | 38.25 | 725,771 | +0.15(+0.40%) |
Oct 15, 2019 | 37.70 | 38.16 | 37.68 | 38.10 | 788,837 | +0.56(+1.49%) |
Oct 14, 2019 | 37.53 | 37.66 | 37.46 | 37.54 | 801,467 | -0.05(-0.13%) |
Oct 11, 2019 | 37.76 | 37.88 | 37.54 | 37.59 | 837,186 | +0.09(+0.25%) |
Oct 10, 2019 | 37.49 | 37.83 | 37.43 | 37.50 | 931,820 | -0.10(-0.27%) |
Oct 09, 2019 | 37.75 | 37.78 | 37.56 | 37.60 | 749,829 | -0.03(-0.07%) |
Oct 08, 2019 | 37.81 | 37.87 | 37.59 | 37.62 | 849,741 | -0.17(-0.44%) |
Oct 07, 2019 | 37.87 | 38.02 | 37.77 | 37.79 | 1,105,068 | -0.19(-0.51%) |
Oct 04, 2019 | 37.69 | 38.03 | 37.65 | 37.98 | 2,047,226 | +0.63(+1.68%) |
Oct 03, 2019 | 37.17 | 37.49 | 37.12 | 37.36 | 1,290,201 | +0.35(+0.95%) |
Oct 02, 2019 | 37.35 | 37.45 | 36.91 | 37.00 | 2,274,790 | -0.78(-2.06%) |
Oct 01, 2019 | 38.54 | 38.62 | 37.69 | 37.78 | 4,491,525 | -0.96(-2.48%) |
Sep 30, 2019 | 38.58 | 38.87 | 38.54 | 38.74 | 2,093,899 | +0.06(+0.15%) |
Sep 27, 2019 | 38.54 | 38.95 | 38.54 | 38.69 | 2,511,559 | -0.31(-0.79%) |
Sep 26, 2019 | 38.99 | 39.40 | 38.84 | 38.99 | 5,138,811 | +0.11(+0.28%) |
Sep 25, 2019 | 38.97 | 39.04 | 38.78 | 38.89 | 4,515,242 | -0.12(-0.30%) |
Sep 24, 2019 | 38.98 | 39.19 | 38.81 | 39.00 | 3,321,284 | +0.36(+0.93%) |
Sep 23, 2019 | 38.43 | 38.66 | 38.38 | 38.64 | 2,111,960 | -0.21(-0.54%) |
Sep 20, 2019 | 38.07 | 38.97 | 37.99 | 38.85 | 4,250,506 | +1.29(+3.43%) |
Sep 19, 2019 | 37.41 | 37.66 | 37.41 | 37.56 | 1,188,221 | +0.43(+1.15%) |
Sep 18, 2019 | 37.05 | 37.20 | 36.97 | 37.14 | 1,980,022 | +0.09(+0.25%) |
Sep 17, 2019 | 36.62 | 37.07 | 36.61 | 37.05 | 2,204,976 | +0.59(+1.61%) |
Sep 16, 2019 | 36.59 | 36.74 | 36.30 | 36.46 | 1,510,418 | -0.09(-0.25%) |
Sep 13, 2019 | 36.97 | 36.99 | 36.01 | 36.55 | 2,466,956 | -0.08(-0.21%) |
Sep 12, 2019 | 36.65 | 36.85 | 36.50 | 36.63 | 2,120,278 | +0.23(+0.62%) |
Sep 11, 2019 | 36.28 | 36.47 | 36.25 | 36.40 | 1,445,655 | -0.03(-0.07%) |
Sep 10, 2019 | 36.08 | 36.52 | 35.94 | 36.43 | 1,539,491 | -0.19(-0.53%) |
Sep 09, 2019 | 37.15 | 37.17 | 36.58 | 36.62 | 1,496,214 | -0.95(-2.52%) |
Sep 06, 2019 | 37.40 | 37.67 | 37.40 | 37.56 | 1,114,614 | +0.12(+0.31%) |
Sep 05, 2019 | 37.60 | 37.63 | 37.36 | 37.45 | 905,161 | +0.04(+0.11%) |
Sep 04, 2019 | 37.36 | 37.50 | 37.32 | 37.41 | 1,704,728 | +0.28(+0.74%) |