Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.17 | 35.20 | 35.02 | 35.02 | 16,900 | -0.45(-1.27%) |
Nov 27, 2019 | 35.58 | 35.62 | 35.41 | 35.47 | 38,500 | -0.24(-0.67%) |
Nov 26, 2019 | 35.53 | 35.71 | 35.53 | 35.71 | 45,859 | +0.25(+0.71%) |
Nov 25, 2019 | 35.35 | 35.51 | 35.35 | 35.46 | 24,590 | -0.05(-0.14%) |
Nov 22, 2019 | 35.63 | 35.71 | 35.44 | 35.51 | 25,600 | -0.19(-0.53%) |
Nov 21, 2019 | 35.61 | 35.76 | 35.61 | 35.70 | 28,284 | +0.20(+0.56%) |
Nov 20, 2019 | 35.30 | 35.64 | 35.30 | 35.50 | 19,332 | +0.01(+0.02%) |
Nov 19, 2019 | 35.51 | 35.54 | 35.42 | 35.49 | 21,519 | -0.12(-0.34%) |
Nov 18, 2019 | 35.76 | 35.77 | 35.58 | 35.62 | 18,759 | -0.36(-1.00%) |
Nov 15, 2019 | 35.86 | 36.06 | 35.85 | 35.98 | 18,100 | +0.01(+0.02%) |
Nov 14, 2019 | 36.00 | 36.00 | 35.70 | 35.97 | 38,798 | -0.04(-0.11%) |
Nov 13, 2019 | 35.91 | 36.05 | 35.91 | 36.01 | 22,458 | -0.05(-0.14%) |
Nov 12, 2019 | 36.01 | 36.12 | 35.99 | 36.06 | 30,457 | +0.07(+0.19%) |
Nov 11, 2019 | 35.92 | 36.08 | 35.92 | 35.99 | 10,448 | -0.20(-0.55%) |
Nov 08, 2019 | 35.79 | 36.23 | 35.50 | 36.19 | 25,800 | -0.04(-0.11%) |
Nov 07, 2019 | 36.40 | 36.42 | 36.21 | 36.23 | 40,433 | -0.11(-0.30%) |
Nov 06, 2019 | 36.55 | 36.62 | 36.29 | 36.34 | 21,550 | -0.36(-0.99%) |
Nov 05, 2019 | 36.68 | 36.77 | 36.62 | 36.70 | 16,364 | -0.08(-0.21%) |
Nov 04, 2019 | 36.85 | 36.93 | 36.72 | 36.78 | 17,425 | +0.01(+0.03%) |
Nov 01, 2019 | 36.40 | 36.84 | 36.40 | 36.77 | 12,900 | +0.45(+1.24%) |
Oct 31, 2019 | 36.21 | 36.34 | 36.09 | 36.32 | 53,591 | -0.10(-0.27%) |
Oct 30, 2019 | 36.60 | 36.67 | 36.38 | 36.42 | 15,050 | -0.30(-0.82%) |
Oct 29, 2019 | 36.54 | 36.80 | 36.54 | 36.72 | 15,242 | -0.04(-0.10%) |
Oct 28, 2019 | 36.92 | 36.92 | 36.71 | 36.76 | 29,223 | -0.15(-0.41%) |
Oct 25, 2019 | 36.79 | 36.91 | 36.71 | 36.91 | 26,800 | +0.14(+0.38%) |
Oct 24, 2019 | 36.74 | 36.84 | 36.70 | 36.77 | 22,507 | +0.18(+0.49%) |
Oct 23, 2019 | 36.22 | 36.59 | 36.17 | 36.59 | 15,363 | +0.39(+1.09%) |
Oct 22, 2019 | 36.07 | 36.27 | 36.07 | 36.20 | 13,406 | +0.03(+0.07%) |
Oct 21, 2019 | 36.09 | 36.17 | 36.04 | 36.17 | 22,355 | -0.04(-0.11%) |
Oct 18, 2019 | 36.28 | 36.34 | 36.11 | 36.21 | 35,700 | -0.01(-0.03%) |
Oct 17, 2019 | 36.21 | 36.23 | 36.06 | 36.22 | 90,389 | +0.00(+0.01%) |
Oct 16, 2019 | 36.11 | 36.29 | 36.11 | 36.22 | 13,482 | -0.07(-0.19%) |
Oct 15, 2019 | 36.20 | 36.39 | 36.20 | 36.28 | 69,880 | -0.07(-0.18%) |
Oct 14, 2019 | 36.39 | 36.39 | 36.12 | 36.35 | 28,234 | -0.22(-0.60%) |
Oct 11, 2019 | 36.30 | 36.58 | 36.30 | 36.57 | 28,400 | +0.41(+1.13%) |
Oct 10, 2019 | 36.07 | 36.17 | 35.91 | 36.16 | 25,983 | +0.34(+0.95%) |
Oct 09, 2019 | 36.03 | 36.03 | 35.68 | 35.82 | 60,908 | +0.16(+0.45%) |
Oct 08, 2019 | 35.44 | 35.74 | 35.44 | 35.66 | 19,071 | +0.08(+0.23%) |
Oct 07, 2019 | 35.79 | 35.81 | 35.55 | 35.58 | 16,822 | -0.25(-0.70%) |
Oct 04, 2019 | 35.80 | 35.90 | 35.69 | 35.83 | 60,000 | +0.10(+0.28%) |
Oct 03, 2019 | 35.54 | 35.81 | 35.48 | 35.73 | 48,540 | +0.00(+0.01%) |
Oct 02, 2019 | 35.86 | 35.90 | 35.60 | 35.73 | 43,903 | -0.14(-0.40%) |
Oct 01, 2019 | 35.91 | 35.97 | 35.77 | 35.87 | 72,859 | +0.04(+0.10%) |
Sep 30, 2019 | 35.92 | 36.16 | 35.78 | 35.83 | 48,945 | -0.31(-0.85%) |
Sep 27, 2019 | 36.02 | 36.27 | 36.02 | 36.14 | 105,100 | -0.17(-0.48%) |
Sep 26, 2019 | 36.27 | 36.35 | 36.18 | 36.31 | 61,659 | +0.00(+0.01%) |
Sep 25, 2019 | 36.14 | 36.36 | 36.14 | 36.31 | 45,545 | -0.07(-0.19%) |
Sep 24, 2019 | 36.33 | 36.43 | 36.31 | 36.38 | 66,186 | -0.07(-0.19%) |
Sep 23, 2019 | 36.39 | 36.53 | 36.39 | 36.45 | 154,880 | +0.26(+0.72%) |
Sep 20, 2019 | 36.21 | 36.35 | 36.12 | 36.19 | 73,600 | +0.04(+0.11%) |
Sep 19, 2019 | 36.15 | 36.25 | 36.14 | 36.15 | 75,769 | +0.16(+0.44%) |
Sep 18, 2019 | 35.94 | 36.10 | 35.94 | 35.99 | 95,978 | -0.05(-0.14%) |
Sep 17, 2019 | 36.23 | 36.31 | 35.99 | 36.04 | 128,261 | -0.43(-1.18%) |
Sep 16, 2019 | 36.36 | 36.58 | 36.36 | 36.47 | 77,418 | +0.70(+1.96%) |
Sep 13, 2019 | 35.86 | 35.98 | 35.75 | 35.77 | 49,000 | +0.01(+0.03%) |
Sep 12, 2019 | 35.55 | 35.79 | 35.55 | 35.76 | 58,583 | +0.14(+0.39%) |
Sep 11, 2019 | 35.72 | 35.79 | 35.51 | 35.62 | 61,714 | -0.07(-0.20%) |
Sep 10, 2019 | 35.25 | 35.83 | 35.25 | 35.69 | 37,998 | +0.12(+0.34%) |
Sep 09, 2019 | 35.60 | 35.76 | 35.57 | 35.57 | 31,531 | +0.06(+0.17%) |
Sep 06, 2019 | 35.59 | 35.69 | 35.50 | 35.51 | 139,700 | -0.22(-0.62%) |
Sep 05, 2019 | 36.12 | 36.12 | 35.73 | 35.73 | 42,350 | -0.50(-1.38%) |
Sep 04, 2019 | 36.00 | 36.24 | 35.98 | 36.23 | 39,760 | +0.60(+1.68%) |