Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.07 | 38.38 | 37.39 | 37.49 | 170,600 | -0.93(-2.42%) |
Nov 27, 2019 | 38.00 | 38.63 | 37.88 | 38.42 | 279,300 | +0.66(+1.75%) |
Nov 26, 2019 | 37.74 | 38.36 | 37.46 | 37.76 | 327,451 | -0.05(-0.13%) |
Nov 25, 2019 | 37.48 | 37.93 | 37.38 | 37.81 | 205,872 | +0.67(+1.80%) |
Nov 22, 2019 | 37.23 | 37.31 | 36.86 | 37.14 | 198,000 | +0.12(+0.32%) |
Nov 21, 2019 | 36.72 | 37.19 | 36.19 | 37.02 | 358,298 | +0.49(+1.34%) |
Nov 20, 2019 | 36.43 | 37.00 | 35.81 | 36.53 | 606,860 | -0.06(-0.16%) |
Nov 19, 2019 | 37.00 | 37.00 | 36.27 | 36.59 | 353,757 | -0.25(-0.68%) |
Nov 18, 2019 | 35.48 | 37.37 | 35.35 | 36.84 | 464,635 | +1.31(+3.69%) |
Nov 15, 2019 | 35.50 | 35.63 | 34.97 | 35.53 | 724,300 | +0.02(+0.06%) |
Nov 14, 2019 | 35.27 | 36.00 | 34.74 | 35.51 | 432,363 | +0.40(+1.14%) |
Nov 13, 2019 | 34.40 | 35.38 | 33.81 | 35.11 | 867,467 | +1.32(+3.91%) |
Nov 12, 2019 | 32.00 | 34.45 | 29.78 | 33.79 | 868,685 | +4.43(+15.09%) |
Nov 11, 2019 | 28.32 | 29.62 | 27.90 | 29.36 | 276,295 | +0.51(+1.77%) |
Nov 08, 2019 | 28.46 | 29.43 | 28.46 | 28.85 | 400,600 | +0.14(+0.49%) |
Nov 07, 2019 | 29.07 | 29.40 | 28.55 | 28.71 | 126,699 | -0.33(-1.14%) |
Nov 06, 2019 | 29.69 | 29.69 | 28.98 | 29.04 | 180,743 | -0.70(-2.35%) |
Nov 05, 2019 | 30.41 | 30.65 | 29.69 | 29.74 | 229,499 | -0.43(-1.43%) |
Nov 04, 2019 | 30.27 | 30.28 | 29.72 | 30.17 | 161,970 | +0.21(+0.70%) |
Nov 01, 2019 | 29.35 | 30.16 | 29.35 | 29.96 | 210,900 | +0.76(+2.60%) |
Oct 31, 2019 | 28.61 | 29.31 | 28.50 | 29.20 | 181,183 | +0.56(+1.96%) |
Oct 30, 2019 | 28.53 | 28.75 | 28.33 | 28.64 | 110,670 | +0.04(+0.14%) |
Oct 29, 2019 | 28.30 | 28.77 | 28.22 | 28.60 | 108,960 | +0.14(+0.49%) |
Oct 28, 2019 | 28.53 | 28.90 | 28.38 | 28.46 | 133,430 | +0.01(+0.04%) |
Oct 25, 2019 | 28.03 | 28.59 | 27.90 | 28.45 | 124,200 | +0.31(+1.10%) |
Oct 24, 2019 | 27.60 | 28.14 | 27.47 | 28.14 | 166,763 | +0.61(+2.22%) |
Oct 23, 2019 | 27.50 | 27.81 | 27.34 | 27.53 | 300,782 | -0.02(-0.07%) |
Oct 22, 2019 | 28.39 | 28.50 | 27.54 | 27.55 | 101,631 | -0.85(-2.99%) |
Oct 21, 2019 | 28.43 | 28.65 | 28.24 | 28.40 | 168,418 | +0.28(+1.00%) |
Oct 18, 2019 | 28.06 | 28.20 | 27.55 | 28.12 | 525,800 | -0.10(-0.35%) |
Oct 17, 2019 | 28.23 | 28.36 | 27.83 | 28.22 | 146,276 | +0.11(+0.39%) |
Oct 16, 2019 | 28.21 | 28.28 | 27.46 | 28.11 | 245,036 | -0.10(-0.35%) |
Oct 15, 2019 | 27.70 | 28.22 | 27.59 | 28.21 | 225,480 | +0.42(+1.51%) |
Oct 14, 2019 | 27.72 | 27.81 | 27.50 | 27.79 | 109,812 | -0.11(-0.39%) |
Oct 11, 2019 | 28.23 | 28.50 | 27.89 | 27.90 | 181,600 | +0.01(+0.04%) |
Oct 10, 2019 | 28.01 | 28.17 | 27.46 | 27.89 | 210,390 | -0.03(-0.11%) |
Oct 09, 2019 | 27.38 | 28.08 | 27.20 | 27.92 | 174,681 | +1.03(+3.83%) |
Oct 08, 2019 | 27.54 | 27.54 | 26.86 | 26.89 | 188,272 | -0.69(-2.50%) |
Oct 07, 2019 | 27.55 | 27.80 | 27.38 | 27.58 | 302,780 | +0.00(+0.00%) |
Oct 04, 2019 | 27.09 | 27.60 | 27.05 | 27.58 | 145,800 | +0.53(+1.96%) |
Oct 03, 2019 | 26.95 | 27.29 | 26.87 | 27.05 | 193,096 | -0.04(-0.15%) |
Oct 02, 2019 | 27.08 | 27.20 | 26.66 | 27.09 | 148,369 | -0.21(-0.77%) |
Oct 01, 2019 | 27.51 | 27.83 | 27.22 | 27.30 | 214,991 | -0.17(-0.62%) |
Sep 30, 2019 | 27.70 | 27.83 | 27.39 | 27.47 | 267,117 | -0.36(-1.29%) |
Sep 27, 2019 | 28.35 | 28.47 | 27.72 | 27.83 | 175,600 | -0.50(-1.76%) |
Sep 26, 2019 | 28.76 | 28.77 | 28.07 | 28.33 | 155,294 | -0.58(-2.01%) |
Sep 25, 2019 | 28.77 | 28.91 | 28.02 | 28.91 | 197,465 | +0.21(+0.73%) |
Sep 24, 2019 | 29.40 | 29.78 | 28.45 | 28.70 | 384,979 | -0.51(-1.75%) |
Sep 23, 2019 | 28.12 | 29.32 | 27.96 | 29.21 | 349,930 | +1.09(+3.88%) |
Sep 20, 2019 | 27.22 | 28.24 | 26.88 | 28.12 | 630,800 | +0.94(+3.46%) |
Sep 19, 2019 | 26.80 | 27.24 | 26.60 | 27.18 | 380,476 | +0.35(+1.30%) |
Sep 18, 2019 | 27.33 | 27.33 | 26.50 | 26.83 | 227,270 | -0.50(-1.83%) |
Sep 17, 2019 | 26.84 | 27.35 | 26.80 | 27.33 | 143,145 | +0.28(+1.04%) |
Sep 16, 2019 | 26.78 | 27.28 | 26.40 | 27.05 | 190,907 | +0.07(+0.26%) |
Sep 13, 2019 | 27.51 | 27.51 | 26.91 | 26.98 | 167,900 | -0.25(-0.92%) |
Sep 12, 2019 | 27.52 | 27.63 | 27.05 | 27.23 | 235,910 | -0.11(-0.40%) |
Sep 11, 2019 | 26.68 | 27.41 | 26.28 | 27.34 | 265,735 | +0.70(+2.63%) |
Sep 10, 2019 | 27.64 | 27.64 | 26.53 | 26.64 | 255,653 | -1.02(-3.69%) |
Sep 09, 2019 | 28.42 | 28.46 | 27.47 | 27.66 | 149,136 | -0.65(-2.30%) |
Sep 06, 2019 | 29.02 | 29.07 | 28.23 | 28.31 | 148,900 | -0.52(-1.80%) |
Sep 05, 2019 | 28.66 | 29.71 | 28.59 | 28.83 | 203,565 | +0.60(+2.13%) |
Sep 04, 2019 | 27.90 | 28.29 | 27.68 | 28.23 | 240,024 | +0.63(+2.28%) |